Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 455 969 212
Coin
Mineable
ZEC/USD $ 52.77
ZEC/BTC 0.007443 BTC
  • 1 hour -0.39%
  • 1 day -1.38%
  • 1 week +10.71%
Date Open High Low Close Volume
21.01.2020 $ 53.67 $ 54.16 $ 50.79 $ 53.51 $ 69 073.65
20.01.2020 $ 51.60 $ 56.02 $ 48.87 $ 53.68 $ 113 225.76
19.01.2020 $ 51.17 $ 54.90 $ 48.12 $ 51.56 $ 150 121.24
18.01.2020 $ 61.50 $ 62.69 $ 51.00 $ 51.16 $ 209 247.49
17.01.2020 $ 50.78 $ 65.96 $ 48.93 $ 61.54 $ 243 512.58
16.01.2020 $ 55.00 $ 55.77 $ 47.61 $ 50.80 $ 143 499.79
15.01.2020 $ 43.81 $ 59.00 $ 43.00 $ 54.97 $ 266 739.85
14.01.2020 $ 38.32 $ 45.74 $ 38.05 $ 42.38 $ 217 059.11
13.01.2020 $ 35.52 $ 38.64 $ 34.57 $ 38.32 $ 102 467.84
12.01.2020 $ 34.87 $ 36.39 $ 34.53 $ 35.52 $ 63 509.64
11.01.2020 $ 33.72 $ 36.76 $ 33.25 $ 34.88 $ 83 522.93
10.01.2020 $ 30.83 $ 34.70 $ 30.01 $ 33.69 $ 64 354.51
09.01.2020 $ 30.86 $ 32.02 $ 30.15 $ 30.83 $ 27 160.64
08.01.2020 $ 32.24 $ 33.14 $ 30.02 $ 30.88 $ 35 738.76
07.01.2020 $ 32.86 $ 33.21 $ 30.72 $ 32.24 $ 52 456.10
06.01.2020 $ 30.81 $ 33.25 $ 30.50 $ 32.86 $ 43 929.99
05.01.2020 $ 29.91 $ 32.01 $ 29.81 $ 30.81 $ 44 345.34
04.01.2020 $ 28.47 $ 30.40 $ 28.03 $ 29.91 $ 25 492.55
03.01.2020 $ 27.02 $ 28.69 $ 26.75 $ 28.41 $ 24 355.27
02.01.2020 $ 28.06 $ 28.10 $ 26.64 $ 27.02 $ 14 230.18
01.01.2020 $ 27.52 $ 28.35 $ 27.37 $ 28.07 $ 11 346.40
31.12.2019 $ 28.34 $ 28.36 $ 27.47 $ 27.54 $ 9 956.56
30.12.2019 $ 29.16 $ 29.17 $ 28.25 $ 28.35 $ 14 787.37
29.12.2019 $ 28.15 $ 29.81 $ 27.92 $ 29.13 $ 17 627.58
28.12.2019 $ 27.62 $ 28.45 $ 27.59 $ 28.12 $ 12 626.48
27.12.2019 $ 27.61 $ 27.79 $ 27.12 $ 27.62 $ 12 066.78
26.12.2019 $ 27.37 $ 28.58 $ 27.07 $ 27.61 $ 18 776.59
25.12.2019 $ 28.07 $ 28.07 $ 27.15 $ 27.37 $ 11 022.67
24.12.2019 $ 28.29 $ 28.60 $ 27.78 $ 28.06 $ 14 136.33
23.12.2019 $ 29.09 $ 29.99 $ 28.08 $ 28.29 $ 20 938.70