×
Zcash Zcash (ZEC)
53.89 USD (-1.91%)
0.01361555 BTC

Share Watch
1 hour
0.03%
24 hours
-1.91%
7 days
3.05%
Market Cap
$320,210,000 USD
Volume (24h)
$201,921,000 USD
Circulating Supply
5,941,740 ZEC
Total Supply
5,941,740 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 Feb 20, 2019 $55.31 $56.1 $53.71 $54.95 $300,412,992
2 Feb 19, 2019 $54.89 $57.13 $54.59 $55.3 $173,851,360
3 Feb 18, 2019 $52.04 $55.41 $51.62 $54.84 $175,159,392
4 Feb 17, 2019 $51.66 $51.9 $50.56 $51.69 $151,097,616
5 Feb 16, 2019 $51.1 $51.95 $51.1 $51.7 $216,486,944
6 Feb 15, 2019 $51.76 $52.22 $51 $51.19 $229,578,736
7 Feb 14, 2019 $52.96 $53.73 $51.7 $52.05 $201,702,176
8 Feb 13, 2019 $53.68 $55.49 $52.65 $52.73 $211,244,912
9 Feb 12, 2019 $51.44 $54.02 $50.67 $53.57 $195,412,240
10 Feb 11, 2019 $50.69 $52.01 $49.58 $51.09 $173,287,488
11 Feb 10, 2019 $50.38 $51.1 $49.36 $50.5 $158,034,304
12 Feb 09, 2019 $49.7 $51.09 $49.66 $50.48 $166,592,208
13 Feb 08, 2019 $46.68 $52.01 $46.54 $49.75 $145,579,856
14 Feb 07, 2019 $46.61 $47.56 $46.41 $46.85 $125,406,264
15 Feb 06, 2019 $48.3 $48.3 $45.88 $46.64 $152,818,640
16 Feb 05, 2019 $48.46 $48.67 $48.06 $48.42 $152,915,744
17 Feb 04, 2019 $48.39 $48.71 $47.98 $48.44 $141,583,536
18 Feb 03, 2019 $49.16 $49.73 $48.18 $48.4 $150,231,600
19 Feb 02, 2019 $48.75 $49.24 $48.43 $49.09 $157,071,952
20 Feb 01, 2019 $49.07 $49.39 $48.17 $49.1 $209,357,344
21 Jan 31, 2019 $49.82 $50.1 $48.88 $49.12 $146,423,648
22 Jan 30, 2019 $48.82 $50.23 $48.45 $49.88 $120,279,288
23 Jan 29, 2019 $49.39 $49.47 $47.82 $48.93 $503,278,272
24 Jan 28, 2019 $51.35 $51.45 $48.48 $49.55 $160,722,336
25 Jan 27, 2019 $52.52 $52.55 $51.29 $51.51 $166,281,520
26 Jan 26, 2019 $52.9 $53.31 $52.17 $52.35 $145,318,656
27 Jan 25, 2019 $53.66 $54 $52.18 $52.83 $155,897,216
28 Jan 24, 2019 $52.68 $53.98 $52.07 $53.76 $157,552,336
29 Jan 23, 2019 $52.64 $53.42 $52 $52.5 $119,787,920
30 Jan 22, 2019 $52.42 $53.18 $51.41 $52.66 $160,917,520

* All Date/Time are in UTC time.