Zcash CAD (ZEC-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 05:45PM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 31.63 | 33.96 | 31.26 | 31.49 | 31.49 | 62,433,060 |
| May 05, 2024 | 31.47 | 31.89 | 31.15 | 31.59 | 31.59 | 57,991,161 |
| May 04, 2024 | 31.12 | 32.02 | 30.40 | 31.47 | 31.47 | 62,190,476 |
| May 03, 2024 | 30.55 | 31.51 | 29.65 | 31.12 | 31.12 | 61,023,231 |
| May 02, 2024 | 29.45 | 30.60 | 27.89 | 30.55 | 30.55 | 63,683,236 |
| May 01, 2024 | 30.58 | 30.79 | 28.35 | 29.45 | 29.45 | 57,771,957 |
| Apr 30, 2024 | 30.68 | 30.98 | 29.85 | 30.58 | 30.58 | 67,238,533 |
| Apr 29, 2024 | 31.75 | 32.28 | 30.63 | 30.68 | 30.68 | 59,873,320 |
| Apr 28, 2024 | 31.31 | 31.79 | 30.49 | 31.75 | 31.75 | 61,100,875 |
| Apr 27, 2024 | 31.92 | 31.93 | 30.91 | 31.31 | 31.31 | 60,173,020 |
| Apr 26, 2024 | 31.36 | 32.22 | 30.62 | 31.92 | 31.92 | 67,119,640 |
| Apr 25, 2024 | 32.72 | 33.38 | 31.03 | 31.36 | 31.36 | 67,669,168 |
| Apr 24, 2024 | 33.32 | 33.39 | 32.35 | 32.72 | 32.72 | 69,290,609 |
| Apr 23, 2024 | 31.21 | 33.59 | 31.12 | 33.32 | 33.32 | 69,304,050 |
| Apr 22, 2024 | 31.96 | 32.40 | 31.01 | 31.21 | 31.21 | 65,469,225 |
| Apr 21, 2024 | 30.64 | 32.19 | 30.25 | 31.96 | 31.96 | 62,043,864 |
| Apr 20, 2024 | 30.35 | 31.45 | 28.05 | 30.64 | 30.64 | 78,394,000 |
| Apr 19, 2024 | 28.98 | 30.48 | 28.18 | 30.35 | 30.35 | 73,213,979 |
| Apr 18, 2024 | 29.60 | 29.80 | 27.77 | 28.98 | 28.98 | 71,482,182 |
| Apr 17, 2024 | 29.28 | 30.07 | 28.28 | 29.60 | 29.60 | 69,708,895 |
| Apr 16, 2024 | 30.21 | 31.55 | 28.30 | 29.28 | 29.28 | 74,889,373 |
| Apr 15, 2024 | 28.24 | 30.44 | 27.39 | 30.21 | 30.21 | 94,993,789 |
| Apr 14, 2024 | 32.06 | 32.87 | 24.95 | 28.24 | 28.24 | 100,533,977 |
| Apr 13, 2024 | 36.33 | 37.01 | 29.74 | 32.06 | 32.06 | 97,430,622 |
| Apr 12, 2024 | 37.02 | 37.23 | 36.11 | 36.33 | 36.33 | 76,740,079 |
| Apr 11, 2024 | 37.51 | 37.67 | 35.69 | 37.02 | 37.02 | 77,954,633 |
| Apr 10, 2024 | 38.70 | 39.09 | 37.33 | 37.51 | 37.51 | 80,099,473 |
| Apr 09, 2024 | 37.89 | 38.91 | 37.23 | 38.70 | 38.70 | 78,445,555 |
| Apr 08, 2024 | 37.39 | 38.17 | 37.31 | 37.89 | 37.89 | 79,028,546 |
| Apr 07, 2024 | 37.10 | 37.83 | 37.00 | 37.39 | 37.39 | 64,827,047 |
| Apr 06, 2024 | 37.47 | 37.55 | 36.07 | 37.10 | 37.10 | 79,509,096 |
| Apr 05, 2024 | 36.78 | 38.10 | 36.34 | 37.47 | 37.47 | 87,556,705 |
| Apr 04, 2024 | 37.52 | 38.56 | 36.19 | 36.78 | 36.78 | 86,082,799 |
| Apr 03, 2024 | 39.35 | 39.35 | 36.72 | 37.52 | 37.52 | 96,758,014 |
| Apr 02, 2024 | 41.18 | 41.25 | 38.04 | 39.35 | 39.35 | 98,905,413 |
| Apr 01, 2024 | 40.64 | 41.50 | 40.58 | 41.18 | 41.18 | 79,993,258 |
| Mar 31, 2024 | 41.45 | 41.69 | 40.33 | 40.64 | 40.64 | 73,383,972 |
| Mar 30, 2024 | 41.67 | 42.57 | 40.65 | 41.45 | 41.45 | 85,493,847 |
| Mar 29, 2024 | 42.10 | 43.03 | 41.23 | 41.67 | 41.67 | 84,867,994 |
| Mar 28, 2024 | 42.95 | 43.46 | 40.57 | 42.10 | 42.10 | 95,427,227 |
| Mar 27, 2024 | 41.18 | 43.24 | 41.18 | 42.95 | 42.95 | 105,095,839 |
| Mar 26, 2024 | 40.53 | 41.70 | 40.19 | 41.18 | 41.18 | 101,384,521 |
| Mar 25, 2024 | 39.09 | 40.65 | 39.04 | 40.53 | 40.53 | 83,824,277 |
| Mar 24, 2024 | 39.14 | 40.19 | 38.59 | 39.09 | 39.09 | 86,715,926 |
| Mar 23, 2024 | 39.74 | 40.07 | 37.83 | 39.14 | 39.14 | 91,029,583 |
| Mar 22, 2024 | 38.20 | 40.39 | 38.09 | 39.73 | 39.73 | 102,944,428 |
| Mar 21, 2024 | 33.94 | 38.45 | 33.13 | 38.20 | 38.20 | 119,302,942 |
| Mar 20, 2024 | 37.33 | 37.57 | 33.16 | 33.94 | 33.94 | 119,421,081 |
| Mar 19, 2024 | 39.60 | 39.87 | 36.49 | 37.33 | 37.33 | 111,834,153 |
| Mar 18, 2024 | 39.37 | 40.39 | 36.98 | 39.60 | 39.60 | 113,686,577 |
| Mar 17, 2024 | 42.54 | 43.42 | 38.30 | 39.37 | 39.37 | 115,166,456 |
| Mar 16, 2024 | 46.20 | 47.39 | 40.13 | 42.54 | 42.54 | 137,532,603 |
| Mar 15, 2024 | 47.02 | 47.73 | 43.44 | 46.20 | 46.20 | 131,662,326 |
| Mar 14, 2024 | 46.12 | 48.05 | 44.63 | 47.02 | 47.02 | 133,032,489 |
| Mar 13, 2024 | 46.94 | 47.29 | 42.81 | 46.12 | 46.12 | 120,410,318 |
| Mar 12, 2024 | 45.46 | 47.33 | 43.73 | 46.94 | 46.94 | 150,459,460 |
| Mar 11, 2024 | 46.38 | 47.12 | 43.78 | 45.46 | 45.46 | 160,464,462 |
| Mar 10, 2024 | 46.93 | 48.14 | 45.79 | 46.38 | 46.38 | 150,678,892 |
| Mar 09, 2024 | 45.91 | 47.00 | 44.44 | 46.93 | 46.93 | 164,788,626 |
| Mar 08, 2024 | 44.60 | 46.44 | 44.18 | 45.91 | 45.91 | 164,284,166 |
| Mar 07, 2024 | 41.19 | 44.60 | 39.64 | 44.60 | 44.60 | 180,301,348 |
| Mar 06, 2024 | 44.37 | 47.44 | 37.64 | 41.19 | 41.19 | 192,955,205 |
| Mar 05, 2024 | 42.86 | 45.05 | 42.02 | 44.38 | 44.38 | 149,890,616 |
| Mar 04, 2024 | 45.10 | 45.10 | 41.48 | 42.86 | 42.86 | 141,810,055 |
| Mar 03, 2024 | 40.20 | 45.16 | 39.92 | 45.13 | 45.13 | 141,786,040 |
| Mar 02, 2024 | 37.83 | 40.28 | 37.83 | 40.20 | 40.20 | 116,413,292 |
| Mar 01, 2024 | 38.60 | 41.12 | 36.81 | 37.82 | 37.82 | 156,365,916 |
| Feb 29, 2024 | 38.90 | 40.21 | 35.58 | 38.61 | 38.61 | 156,792,360 |
| Feb 28, 2024 | 37.95 | 40.43 | 37.90 | 38.89 | 38.89 | 120,149,220 |
| Feb 27, 2024 | 37.45 | 39.10 | 37.38 | 37.95 | 37.95 | 97,511,743 |
| Feb 26, 2024 | 37.70 | 37.97 | 36.93 | 37.45 | 37.45 | 92,747,988 |
| Feb 25, 2024 | 36.21 | 37.86 | 36.21 | 37.70 | 37.70 | 99,522,835 |
| Feb 24, 2024 | 36.04 | 37.47 | 35.35 | 36.21 | 36.21 | 118,525,645 |
| Feb 23, 2024 | 33.07 | 39.52 | 32.06 | 36.04 | 36.04 | 164,876,918 |
| Feb 22, 2024 | 33.56 | 33.92 | 31.79 | 33.07 | 33.07 | 104,282,394 |
| Feb 21, 2024 | 36.25 | 36.82 | 32.02 | 33.57 | 33.57 | 120,241,556 |
| Feb 20, 2024 | 34.52 | 36.68 | 33.95 | 36.25 | 36.25 | 106,864,532 |
| Feb 19, 2024 | 33.61 | 36.30 | 33.27 | 34.51 | 34.51 | 122,720,374 |
| Feb 18, 2024 | 30.60 | 33.63 | 30.35 | 33.63 | 33.63 | 110,575,364 |
| Feb 17, 2024 | 30.07 | 30.89 | 29.85 | 30.60 | 30.60 | 77,595,955 |
| Feb 16, 2024 | 28.84 | 30.13 | 28.75 | 30.07 | 30.07 | 83,478,756 |
| Feb 15, 2024 | 28.28 | 28.98 | 28.01 | 28.84 | 28.84 | 71,400,608 |
| Feb 14, 2024 | 28.40 | 28.50 | 27.46 | 28.28 | 28.28 | 75,236,842 |
| Feb 13, 2024 | 27.35 | 28.48 | 27.01 | 28.41 | 28.41 | 64,656,669 |
| Feb 12, 2024 | 28.18 | 28.71 | 27.26 | 27.35 | 27.35 | 60,057,626 |
| Feb 11, 2024 | 28.49 | 28.61 | 27.58 | 28.18 | 28.18 | 64,212,388 |
| Feb 10, 2024 | 28.09 | 28.54 | 27.84 | 28.48 | 28.48 | 74,925,493 |
| Feb 09, 2024 | 28.08 | 28.13 | 27.65 | 28.09 | 28.09 | 63,800,111 |
| Feb 08, 2024 | 25.98 | 28.19 | 25.81 | 28.09 | 28.09 | 70,965,554 |
| Feb 07, 2024 | 28.91 | 29.10 | 25.97 | 25.99 | 25.99 | 79,933,157 |
| Feb 06, 2024 | 28.83 | 29.18 | 28.59 | 28.91 | 28.91 | 61,561,638 |
| Feb 05, 2024 | 29.74 | 29.78 | 28.73 | 28.82 | 28.82 | 53,612,414 |
| Feb 04, 2024 | 29.70 | 29.94 | 29.53 | 29.74 | 29.74 | 56,943,096 |
| Feb 03, 2024 | 29.04 | 29.54 | 28.96 | 29.70 | 29.70 | 62,893,065 |
| Feb 02, 2024 | 29.15 | 29.31 | 28.54 | 29.05 | 29.05 | 58,785,306 |
| Feb 01, 2024 | 30.25 | 30.50 | 28.71 | 29.15 | 29.15 | 72,304,673 |
| Jan 31, 2024 | 30.84 | 31.14 | 30.15 | 30.24 | 30.24 | 73,034,581 |
| Jan 30, 2024 | 29.83 | 30.85 | 29.75 | 30.84 | 30.84 | 74,527,017 |
| Jan 29, 2024 | 30.61 | 30.90 | 29.43 | 29.83 | 29.83 | 70,066,150 |
| Jan 28, 2024 | 30.56 | 30.78 | 30.02 | 30.61 | 30.61 | 71,077,917 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.