Canada markets closed

Grayscale Zcash Trust (ZEC) (ZCSH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.15-0.25 (-4.63%)
At close: 03:23PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245.745.905.155.155.1515,085
May 02, 20244.995.954.995.405.4063,000
May 01, 20244.495.254.344.994.9984,000
Apr 30, 20245.155.154.404.484.4829,200
Apr 29, 20245.295.294.694.924.9238,500
Apr 26, 20245.355.995.105.475.4720,000
Apr 25, 20245.045.935.005.405.4034,100
Apr 24, 20246.236.255.906.066.0618,000
Apr 23, 20246.106.496.106.326.3234,800
Apr 22, 20245.986.455.356.236.23104,500
Apr 19, 20245.456.005.455.665.6628,400
Apr 18, 20244.945.704.935.505.5046,600
Apr 17, 20244.805.334.534.664.6633,800
Apr 16, 20245.505.504.604.804.8065,900
Apr 15, 20246.256.255.385.505.5034,500
Apr 12, 20246.286.865.396.056.0540,500
Apr 11, 20247.007.995.716.186.1862,400
Apr 10, 20247.007.146.486.906.9028,800
Apr 09, 20247.487.596.827.167.1638,100
Apr 08, 20246.978.006.977.207.2059,800
Apr 05, 20247.657.656.606.606.6063,000
Apr 04, 20247.878.007.387.647.6433,000
Apr 03, 20247.508.207.507.877.8716,500
Apr 02, 20248.088.257.387.507.5059,200
Apr 01, 20248.208.507.547.827.8235,000
Mar 28, 20247.568.507.397.927.9278,600
Mar 27, 20248.168.787.417.607.60103,000
Mar 26, 20248.499.007.718.508.5031,400
Mar 25, 20247.748.507.748.498.4943,000
Mar 22, 20247.467.586.977.507.5023,000
Mar 21, 20246.6010.236.607.467.4692,200
Mar 20, 20246.426.615.766.616.6125,300
Mar 19, 20246.696.695.606.456.4559,000
Mar 18, 20246.667.286.377.287.2830,300
Mar 15, 20247.207.856.217.107.1089,900
Mar 14, 20248.158.496.567.107.10149,500
Mar 13, 20248.458.458.018.348.3467,900
Mar 12, 20248.999.007.558.078.07112,400
Mar 11, 20247.009.347.009.079.07207,500
Mar 08, 20246.707.006.686.806.8095,600
Mar 07, 20246.767.106.456.706.70127,000
Mar 06, 20245.306.655.106.606.6085,700
Mar 05, 20245.906.405.015.305.30124,400
Mar 04, 20243.886.443.775.805.80180,000
Mar 01, 20243.513.803.513.793.7914,500
Feb 29, 20243.603.753.503.693.6918,200
Feb 28, 20243.903.903.453.723.7228,700
Feb 27, 20243.854.323.143.793.79110,100
Feb 26, 20243.914.073.503.833.8328,600
Feb 23, 20243.853.963.653.713.7185,600
Feb 22, 20243.004.002.953.413.4182,500
Feb 21, 20243.283.282.712.882.8828,800
Feb 20, 20243.463.462.743.293.2910,000
Feb 16, 20243.233.493.013.163.1627,500
Feb 15, 20243.103.492.973.233.2338,600
Feb 14, 20242.733.512.673.233.2394,000
Feb 13, 20242.682.692.372.642.6439,300
Feb 12, 20242.502.632.302.622.6233,900
Feb 09, 20242.282.502.222.492.4935,000
Feb 08, 20242.222.322.152.312.3124,700
Feb 07, 20242.082.202.052.152.1514,800
Feb 06, 20242.182.352.062.132.1337,700
Feb 05, 20242.202.402.132.152.1524,300
Feb 02, 20242.102.402.102.162.1618,500
Feb 01, 20242.182.362.072.102.1038,800
Jan 31, 20242.292.292.042.222.2212,500
Jan 30, 20242.492.492.132.442.4415,100
Jan 29, 20242.112.502.112.502.5051,800
Jan 26, 20242.572.572.262.382.3833,600
Jan 25, 20242.302.692.282.452.4521,000
Jan 24, 20242.352.352.202.202.2019,900
Jan 23, 20242.152.302.022.242.249,100
Jan 22, 20242.252.382.152.352.3518,900
Jan 19, 20242.362.402.132.392.3989,900
Jan 18, 20242.402.502.222.452.4521,700
Jan 17, 20242.652.652.302.322.3239,400
Jan 16, 20242.702.992.212.792.7999,100
Jan 12, 20242.682.932.682.772.7770,600
Jan 11, 20242.392.892.392.612.6160,700
Jan 10, 20242.292.452.182.402.4015,600
Jan 09, 20242.432.442.032.192.1935,600
Jan 08, 20242.412.452.202.252.2550,600
Jan 05, 20242.332.472.292.422.4224,700
Jan 04, 20242.402.582.272.372.3772,200
Jan 03, 20242.612.612.252.302.3067,900
Jan 02, 20242.943.102.572.612.6199,000
Dec 29, 20232.852.972.652.922.9217,800
Dec 28, 20233.113.242.872.882.8851,600
Dec 27, 20232.853.142.803.113.1176,300
Dec 26, 20232.923.092.762.852.8552,100
Dec 22, 20232.652.952.652.892.8952,600
Dec 21, 20232.732.762.342.652.6538,400
Dec 20, 20232.753.162.562.712.7183,600
Dec 19, 20232.742.892.422.752.7584,100
Dec 18, 20232.902.932.582.612.6145,100
Dec 15, 20232.662.972.512.922.9227,800
Dec 14, 20232.952.972.652.902.9025,500
Dec 13, 20232.822.992.602.762.7636,300
Dec 12, 20232.732.822.712.822.824,900
Dec 11, 20232.902.902.672.822.8260,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...