Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 396 940 177
Coin
Mineable
ZEC/USD $ 59.04
ZEC/BTC 0.008328 BTC
  • 1 hour -2.7%
  • 1 day -9.42%
  • 1 week -15.19%
Date Open High Low Close Volume
26.04.2019 $ 61.70 $ 62.89 $ 59.17 $ 60.58 $ 6 314.01
25.04.2019 $ 65.18 $ 66.19 $ 63.74 $ 64.90 $ 1 436.02
24.04.2019 $ 66.64 $ 67.09 $ 61.87 $ 64.60 $ 5 349.03
23.04.2019 $ 68.95 $ 70.97 $ 66.45 $ 66.45 $ 2 920.65
22.04.2019 $ 68.11 $ 70.17 $ 65.92 $ 68.76 $ 3 002.58
21.04.2019 $ 69.50 $ 69.60 $ 66.09 $ 68.11 $ 2 601.15
20.04.2019 $ 69.40 $ 69.98 $ 68.34 $ 69.35 $ 1 660.98
19.04.2019 $ 70.26 $ 70.28 $ 68.80 $ 69.23 $ 1 912.04
18.04.2019 $ 70.25 $ 71.75 $ 69.60 $ 70.26 $ 3 538.63
17.04.2019 $ 68.98 $ 71.47 $ 67.45 $ 70.09 $ 2 684.37
16.04.2019 $ 67.42 $ 69.48 $ 66.76 $ 68.98 $ 3 157.18
15.04.2019 $ 69.60 $ 70.28 $ 65.40 $ 67.45 $ 3 821.24
14.04.2019 $ 69.11 $ 70.25 $ 66.95 $ 69.60 $ 1 580.63
13.04.2019 $ 71.09 $ 71.24 $ 68.30 $ 69.08 $ 2 976.44
12.04.2019 $ 69.59 $ 71.81 $ 67.14 $ 70.94 $ 6 641.11
11.04.2019 $ 71.85 $ 72.11 $ 63.32 $ 69.61 $ 7 682.25
10.04.2019 $ 70.43 $ 73.79 $ 70.07 $ 71.75 $ 4 937.55
09.04.2019 $ 72.20 $ 72.20 $ 68.60 $ 70.30 $ 5 374.49
08.04.2019 $ 74.21 $ 76.07 $ 68.85 $ 72.19 $ 5 125.25
07.04.2019 $ 71.38 $ 75.00 $ 70.52 $ 74.37 $ 7 345.50
06.04.2019 $ 71.62 $ 73.12 $ 69.14 $ 71.23 $ 4 080.61
05.04.2019 $ 66.91 $ 72.62 $ 66.91 $ 72.05 $ 5 830.03
04.04.2019 $ 69.11 $ 71.37 $ 64.59 $ 66.78 $ 6 802.83
03.04.2019 $ 69.53 $ 77.00 $ 66.00 $ 69.55 $ 14 842.38
02.04.2019 $ 62.69 $ 70.99 $ 60.56 $ 69.60 $ 13 659.31
01.04.2019 $ 58.78 $ 63.68 $ 58.13 $ 62.70 $ 6 352.13
31.03.2019 $ 56.81 $ 59.52 $ 56.73 $ 58.65 $ 4 230.62
30.03.2019 $ 57.15 $ 57.44 $ 55.60 $ 57.10 $ 1 619.63
29.03.2019 $ 56.15 $ 58.12 $ 55.10 $ 57.14 $ 3 759.92
28.03.2019 $ 56.80 $ 56.80 $ 55.29 $ 56.18 $ 3 474.74