Zcash (ZEC)
Add to Watchlist
Market Cap:
$ 876 409 434
ZEC/USD
$ 56.97
ZEC/BTC
0.008036 BTC
- 1 hour 0%
- 1 day +3.9%
- 1 week -4.09%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04.10.2022 | $ 55.90 | $ 57.20 | $ 55.70 | $ 57.00 | $ 13 841.05 |
| 03.10.2022 | $ 53.60 | $ 56.20 | $ 53.00 | $ 55.90 | $ 14 191.61 |
| 02.10.2022 | $ 55.20 | $ 55.70 | $ 53.50 | $ 53.60 | $ 18 221.51 |
| 01.10.2022 | $ 55.70 | $ 57.30 | $ 55.20 | $ 55.30 | $ 25 728.73 |
| 30.09.2022 | $ 56.70 | $ 57.10 | $ 55.50 | $ 55.60 | $ 27 760.40 |
| 29.09.2022 | $ 55.40 | $ 56.90 | $ 54.50 | $ 56.70 | $ 23 481.91 |
| 28.09.2022 | $ 57.00 | $ 57.40 | $ 53.40 | $ 55.40 | $ 31 103.94 |
| 27.09.2022 | $ 58.90 | $ 61.60 | $ 56.20 | $ 57.00 | $ 48 580.27 |
| 26.09.2022 | $ 56.20 | $ 59.10 | $ 55.10 | $ 58.90 | $ 45 050.04 |
| 25.09.2022 | $ 55.70 | $ 57.20 | $ 55.20 | $ 56.20 | $ 14 709.10 |
| 24.09.2022 | $ 56.00 | $ 58.40 | $ 55.30 | $ 55.70 | $ 19 560.79 |
| 23.09.2022 | $ 56.70 | $ 58.50 | $ 54.40 | $ 56.00 | $ 40 794.38 |
| 22.09.2022 | $ 53.50 | $ 57.10 | $ 53.20 | $ 56.70 | $ 23 416.77 |
| 21.09.2022 | $ 53.50 | $ 57.60 | $ 52.20 | $ 53.50 | $ 48 446.91 |
| 20.09.2022 | $ 55.30 | $ 55.90 | $ 53.20 | $ 53.50 | $ 21 958.92 |
| 19.09.2022 | $ 53.30 | $ 55.60 | $ 51.80 | $ 55.20 | $ 42 860.37 |
| 18.09.2022 | $ 58.80 | $ 58.80 | $ 51.90 | $ 53.40 | $ 43 402.91 |
| 17.09.2022 | $ 56.70 | $ 58.80 | $ 56.60 | $ 58.70 | $ 17 602.54 |
| 16.09.2022 | $ 58.30 | $ 58.80 | $ 55.70 | $ 56.80 | $ 47 292.22 |
| 15.09.2022 | $ 61.90 | $ 62.10 | $ 58.10 | $ 58.30 | $ 51 776.50 |
| 14.09.2022 | $ 58.90 | $ 62.30 | $ 58.60 | $ 62.00 | $ 38 969.35 |
| 13.09.2022 | $ 63.10 | $ 64.00 | $ 58.60 | $ 58.90 | $ 79 367.66 |
| 12.09.2022 | $ 64.30 | $ 66.50 | $ 61.80 | $ 63.00 | $ 49 522.11 |
| 11.09.2022 | $ 65.20 | $ 66.00 | $ 63.10 | $ 64.30 | $ 28 906.61 |
| 10.09.2022 | $ 66.00 | $ 66.20 | $ 64.30 | $ 65.40 | $ 28 895.30 |
| 09.09.2022 | $ 61.10 | $ 66.90 | $ 61.00 | $ 66.00 | $ 57 565.23 |
| 08.09.2022 | $ 59.40 | $ 61.60 | $ 58.00 | $ 61.00 | $ 25 692.42 |
| 07.09.2022 | $ 58.00 | $ 60.00 | $ 57.00 | $ 59.30 | $ 35 068.29 |
| 06.09.2022 | $ 63.40 | $ 66.20 | $ 57.90 | $ 58.10 | $ 55 813.05 |
| 05.09.2022 | $ 64.00 | $ 64.40 | $ 62.10 | $ 63.30 | $ 24 672.07 |