Zcash (ZEC)
Add to Watchlist
Market Cap:
$ 485 388 479
ZEC/USD
$ 50.90
ZEC/BTC
0.007179 BTC
- 1 hour -0.38%
- 1 day -0.66%
- 1 week -2.87%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05.07.2020 | $ 51.42 | $ 51.63 | $ 50.64 | $ 50.83 | $ 12 614.96 |
| 04.07.2020 | $ 51.10 | $ 51.84 | $ 50.64 | $ 51.43 | $ 46 611.06 |
| 03.07.2020 | $ 51.16 | $ 51.88 | $ 50.60 | $ 51.11 | $ 52 566.37 |
| 02.07.2020 | $ 51.85 | $ 53.69 | $ 49.64 | $ 51.18 | $ 113 364.15 |
| 01.07.2020 | $ 51.43 | $ 52.50 | $ 51.17 | $ 51.86 | $ 57 382.85 |
| 30.06.2020 | $ 52.44 | $ 52.73 | $ 50.92 | $ 51.44 | $ 60 388.19 |
| 29.06.2020 | $ 51.82 | $ 53.46 | $ 51.41 | $ 52.42 | $ 95 420.14 |
| 28.06.2020 | $ 52.22 | $ 54.00 | $ 51.01 | $ 51.81 | $ 90 115.73 |
| 27.06.2020 | $ 55.70 | $ 55.74 | $ 50.85 | $ 52.24 | $ 75 908.71 |
| 26.06.2020 | $ 55.83 | $ 56.76 | $ 54.44 | $ 55.70 | $ 65 511.42 |
| 25.06.2020 | $ 55.16 | $ 56.84 | $ 53.02 | $ 55.81 | $ 78 762.00 |
| 24.06.2020 | $ 58.24 | $ 59.65 | $ 53.20 | $ 55.20 | $ 159 329.17 |
| 23.06.2020 | $ 53.52 | $ 63.04 | $ 52.43 | $ 58.23 | $ 193 931.21 |
| 22.06.2020 | $ 50.50 | $ 53.67 | $ 50.30 | $ 53.53 | $ 47 450.11 |
| 21.06.2020 | $ 51.41 | $ 52.11 | $ 50.17 | $ 50.51 | $ 27 411.82 |
| 20.06.2020 | $ 51.39 | $ 51.68 | $ 50.24 | $ 51.40 | $ 23 100.36 |
| 19.06.2020 | $ 51.95 | $ 52.44 | $ 50.88 | $ 51.41 | $ 28 628.99 |
| 18.06.2020 | $ 52.91 | $ 53.38 | $ 51.21 | $ 51.95 | $ 29 797.65 |
| 17.06.2020 | $ 52.97 | $ 53.56 | $ 51.57 | $ 52.91 | $ 35 813.76 |
| 16.06.2020 | $ 52.20 | $ 53.80 | $ 51.74 | $ 52.97 | $ 56 977.63 |
| 15.06.2020 | $ 51.06 | $ 53.15 | $ 48.21 | $ 52.20 | $ 79 287.66 |
| 14.06.2020 | $ 52.81 | $ 52.98 | $ 50.48 | $ 51.10 | $ 34 676.29 |
| 13.06.2020 | $ 51.61 | $ 53.04 | $ 50.82 | $ 52.81 | $ 32 698.03 |
| 12.06.2020 | $ 49.63 | $ 52.49 | $ 48.24 | $ 51.61 | $ 59 622.88 |
| 11.06.2020 | $ 55.19 | $ 55.53 | $ 49.02 | $ 49.64 | $ 108 349.27 |
| 10.06.2020 | $ 51.99 | $ 55.51 | $ 51.76 | $ 55.21 | $ 69 816.04 |
| 09.06.2020 | $ 52.50 | $ 53.51 | $ 51.00 | $ 51.98 | $ 36 101.84 |
| 08.06.2020 | $ 52.23 | $ 52.61 | $ 51.52 | $ 52.50 | $ 25 774.33 |
| 07.06.2020 | $ 52.82 | $ 53.15 | $ 50.59 | $ 52.21 | $ 37 686.65 |
| 06.06.2020 | $ 52.56 | $ 53.86 | $ 51.81 | $ 52.83 | $ 37 195.92 |