Canada Markets open in 3 hrs 15 mins

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
146.18+9.90 (+7.27%)
As of 11:13AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021140.62146.96140.10146.18146.18326,162,784
Oct. 18, 2021137.54145.34135.30140.89140.89366,660,949
Oct. 17, 2021126.02140.37124.42137.54137.54316,845,506
Oct. 16, 2021126.10127.93123.70126.11126.11154,078,417
Oct. 15, 2021121.58126.86119.11126.10126.10218,941,234
Oct. 14, 2021119.31122.56119.01121.49121.49140,765,317
Oct. 13, 2021116.27119.49113.38119.40119.40182,961,475
Oct. 12, 2021119.77119.77111.75116.17116.17183,133,472
Oct. 11, 2021119.66125.50116.66119.67119.67168,508,233
Oct. 10, 2021127.38127.69119.45119.83119.83164,727,480
Oct. 09, 2021123.40128.20122.20127.31127.31145,607,051
Oct. 08, 2021125.34127.69122.92123.48123.48159,348,741
Oct. 07, 2021125.45129.27121.83125.34125.34220,156,772
Oct. 06, 2021123.16127.00115.03125.47125.47252,998,363
Oct. 05, 2021116.77124.02115.52123.16123.16177,205,094
Oct. 04, 2021118.73118.99113.18116.69116.69184,585,795
Oct. 03, 2021114.34119.30112.57118.73118.73170,239,384
Oct. 02, 2021114.91117.37112.03114.44114.44165,864,720
Oct. 01, 2021107.09115.02106.48114.81114.81246,444,688
Sep. 30, 2021103.72107.97103.07107.00107.00183,816,871
Sep. 29, 2021100.81108.30100.45103.63103.63195,296,370
Sep. 28, 2021104.57107.62100.26100.73100.73182,406,155
Sep. 27, 2021111.37113.77104.65104.65104.65202,788,738
Sep. 26, 2021110.83112.95102.03111.17111.17246,532,591
Sep. 25, 2021110.69112.87107.33110.65110.65189,117,992
Sep. 24, 2021122.66123.33105.46110.69110.69269,494,087
Sep. 23, 2021121.30123.53118.42122.56122.56165,914,466
Sep. 22, 2021111.41121.78110.63121.48121.48187,780,348
Sep. 21, 2021118.97120.80108.60111.48111.48274,139,977
Sep. 20, 2021133.65133.82115.86118.14118.14345,837,019
Sep. 19, 2021138.54141.12132.29133.57133.57181,104,307
Sep. 18, 2021134.30143.61132.73138.63138.63217,128,960
Sep. 17, 2021137.97139.96132.62134.11134.11209,461,188
Sep. 16, 2021139.87146.25133.92137.95137.95305,790,356
Sep. 15, 2021133.64140.04130.93139.94139.94219,270,508
Sep. 14, 2021127.83133.74126.55133.56133.56227,892,978
Sep. 13, 2021131.38132.41121.28127.48127.48296,315,915
Sep. 12, 2021128.60133.71126.28131.37131.37188,879,934
Sep. 11, 2021128.14133.96126.97128.51128.51214,059,228
Sep. 10, 2021137.50142.50125.18128.13128.13272,672,241
Sep. 09, 2021132.81143.20132.03137.41137.41352,621,690
Sep. 08, 2021135.77139.04121.05135.31135.31494,110,377
Sep. 07, 2021171.08171.66119.77135.80135.80663,534,571
Sep. 06, 2021172.85175.86165.25170.99170.99359,212,127
Sep. 05, 2021160.15175.17159.33172.68172.68408,181,710
Sep. 04, 2021156.43162.26155.34160.42160.42275,925,971
Sep. 03, 2021150.77159.76147.59156.44156.44353,359,315
Sep. 02, 2021151.72154.77150.45150.76150.76217,848,665
Sep. 01, 2021143.93151.79140.77151.46151.46233,106,201
Aug. 31, 2021141.16148.06139.19144.00144.00224,948,694
Aug. 30, 2021148.59149.06140.73140.90140.90202,781,305
Aug. 29, 2021150.59154.26146.29148.41148.41187,865,416
Aug. 28, 2021152.34152.43147.01150.49150.49179,360,142
Aug. 27, 2021144.12152.38139.88152.15152.15280,324,685
Aug. 26, 2021163.84165.06143.47144.13144.13373,774,118
Aug. 25, 2021155.65164.15150.94163.53163.53329,118,517
Aug. 24, 2021165.29170.89152.95155.49155.49365,103,549
Aug. 23, 2021160.55168.46159.92165.15165.15323,469,405
Aug. 22, 2021155.91161.59153.24160.00160.00288,860,318
Aug. 21, 2021153.83157.83148.65155.75155.75284,006,863
Aug. 20, 2021147.12155.67146.20153.70153.70288,869,088
Aug. 19, 2021141.02147.67137.80147.08147.08259,653,209
Aug. 18, 2021141.37144.86136.37141.35141.35328,931,235
Aug. 17, 2021150.26159.82140.86141.56141.56383,981,189
Aug. 16, 2021154.84157.81149.01150.76150.76327,317,884
Aug. 15, 2021144.97156.37140.84154.41154.41360,443,268
Aug. 14, 2021144.93147.55138.05144.74144.74310,704,668
Aug. 13, 2021133.62144.93132.87144.91144.91293,605,542
Aug. 12, 2021137.44142.80130.68133.39133.39303,541,543
Aug. 11, 2021131.92142.69131.70137.53137.53313,950,664
Aug. 10, 2021130.78134.36128.08131.86131.86256,211,974
Aug. 09, 2021123.51132.37118.92131.04131.04299,789,663
Aug. 08, 2021134.21136.18121.68123.49123.49288,895,825
Aug. 07, 2021126.87134.63125.51134.04134.04334,916,214
Aug. 06, 2021119.20128.60117.54126.78126.78259,200,761
Aug. 05, 2021118.07120.74114.29119.13119.13232,316,775
Aug. 04, 2021114.05120.50112.73118.00118.00217,427,507
Aug. 03, 2021115.35116.73109.45113.74113.74214,393,604
Aug. 02, 2021115.63119.95113.44115.45115.45229,066,830
Aug. 01, 2021111.21123.06110.52115.70115.70315,932,484
Jul. 31, 2021109.93112.46108.96111.65111.65202,069,668
Jul. 30, 2021107.85109.91103.01109.90109.90225,865,049
Jul. 29, 2021105.79108.79104.44107.74107.74194,174,558
Jul. 28, 2021103.01105.71101.59105.55105.55233,878,657
Jul. 27, 2021101.51103.5998.19102.88102.88236,588,328
Jul. 26, 2021100.43109.62100.16101.62101.62358,596,248
Jul. 25, 202199.29100.4695.91100.46100.46202,118,641
Jul. 24, 202197.68102.6397.1299.3999.39219,442,233
Jul. 23, 202197.5098.9692.2297.7197.71213,685,087
Jul. 22, 202195.1897.8291.7197.4497.44211,134,082
Jul. 21, 202185.7195.5284.3895.0695.06259,186,931
Jul. 20, 202189.2591.7383.2785.7785.77253,801,305
Jul. 19, 202193.9997.6089.0989.0989.09312,590,684
Jul. 18, 202193.1999.2092.5694.1294.12200,618,131
Jul. 17, 202193.1395.7992.0293.1293.12190,628,948
Jul. 16, 2021100.01102.4092.7493.3393.33227,891,407
Jul. 15, 2021104.55106.0698.0099.7899.78218,460,083
Jul. 14, 2021104.11105.8297.63104.45104.45226,195,859
Jul. 13, 2021108.01108.61102.03104.00104.00200,288,636
Jul. 12, 2021110.80112.85104.99108.10108.10220,770,579
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...