Zcash Zcash (ZEC)
68.82 USD (1.59%)
0.01229537 BTC

Share Watch
1 hour
-1.02%
24 hours
1.59%
7 days
1.17%
Market Cap
$439,026,000 USD
Volume (24h)
$261,624,000 USD
Circulating Supply
6,379,530 ZEC
Total Supply
6,379,530 ZEC
Max Supply
--
ZEC
USD

ZcashZcash (ZEC) 30 Days Historical Price Data

Zcash Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $68.27 $70.29 $66.6 $69.26 $209,443,792
2 Apr 21, 2019 $69.86 $70.17 $66.97 $68.18 $199,584,112
3 Apr 20, 2019 $69.75 $70.25 $68.97 $69.31 $240,145,344
4 Apr 19, 2019 $70.53 $70.61 $69.29 $69.53 $238,647,296
5 Apr 18, 2019 $70.36 $71.76 $69.84 $70.35 $187,177,344
6 Apr 17, 2019 $69.42 $71.57 $67.61 $70.06 $182,505,168
7 Apr 16, 2019 $67.35 $69.97 $66.81 $69.9 $231,860,176
8 Apr 15, 2019 $69.82 $70.29 $66.07 $67.3 $172,675,280
9 Apr 14, 2019 $69.16 $70.15 $67.31 $69.79 $164,961,296
10 Apr 13, 2019 $71.04 $71.45 $68.57 $69.28 $230,190,944
11 Apr 12, 2019 $69.95 $71.82 $67.7 $71.82 $462,033,472
12 Apr 11, 2019 $71.73 $72.08 $64.14 $69.8 $336,676,992
13 Apr 10, 2019 $71.26 $73.8 $70.92 $71.81 $270,463,360
14 Apr 09, 2019 $72.66 $72.66 $69.62 $71.03 $458,893,376
15 Apr 08, 2019 $74.47 $75.65 $70.4 $72.09 $342,360,608
16 Apr 07, 2019 $71.28 $75.21 $70.75 $74.3 $308,604,704
17 Apr 06, 2019 $72 $73.17 $69.58 $70.7 $330,392,096
18 Apr 05, 2019 $67.08 $72.53 $67.08 $72.22 $348,590,112
19 Apr 04, 2019 $69.58 $70.98 $65.43 $67.08 $583,586,752
20 Apr 03, 2019 $69.71 $77.08 $67.7 $68.4 $476,171,904
21 Apr 02, 2019 $62.55 $70.03 $60.99 $70.03 $188,518,128
22 Apr 01, 2019 $58.43 $63.26 $58.17 $62.23 $130,339,952
23 Mar 31, 2019 $56.96 $58.87 $56.77 $58.47 $165,989,792
24 Mar 30, 2019 $57.03 $58.29 $55.73 $57.15 $172,769,376
25 Mar 29, 2019 $56.95 $58.1 $55.78 $57.3 $159,225,168
26 Mar 28, 2019 $57.52 $57.52 $56.28 $56.92 $172,329,072
27 Mar 27, 2019 $55.22 $57.75 $55.19 $57.62 $226,828,864
28 Mar 26, 2019 $55.64 $55.89 $53.28 $55.31 $158,063,728
29 Mar 25, 2019 $57.69 $57.69 $54.58 $55.51 $193,549,184
30 Mar 24, 2019 $57.12 $58.54 $56.85 $57.45 $173,751,872

* All Date/Time are in UTC time.