ZEC-USD - Zcash USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Nov. 19, 201935.1935.5834.3334.3334.33155,563,392
Nov. 17, 201936.1436.8635.7836.1236.12123,108,414
Nov. 16, 201936.2336.5135.9436.1636.1698,670,927
Nov. 15, 201936.6236.6835.4636.2136.21166,508,830
Nov. 14, 201936.9337.1336.3936.6536.65126,154,913
Nov. 13, 201936.8937.3036.4936.9836.98133,887,356
Nov. 12, 201936.7337.5636.6436.8836.88134,613,061
Nov. 11, 201937.6737.9236.5036.7536.75126,188,199
Nov. 10, 201936.8238.1036.4937.6937.69149,144,534
Nov. 09, 201936.6037.3036.4536.8136.81105,057,991
Nov. 08, 201938.8538.9836.2136.5236.52169,317,430
Nov. 07, 201939.0339.4838.4838.7738.77154,593,630
Nov. 06, 201938.7739.6838.4039.0239.02178,154,835
Nov. 05, 201937.9339.3837.4738.7738.77191,309,009
Nov. 04, 201937.1838.1736.9737.9337.93158,752,648
Nov. 03, 201937.8237.9736.8037.2137.21123,559,744
Nov. 02, 201937.9238.1237.5537.8537.85113,739,416
Nov. 01, 201937.9238.0037.2237.8237.82154,573,283
Oct. 31, 201938.7539.4637.2637.9037.90181,759,900
Oct. 30, 201939.2139.7337.5138.6938.69241,965,931
Oct. 29, 201937.9139.6437.8739.2039.20266,397,065
Oct. 28, 201937.5342.2037.4138.0438.04311,558,074
Oct. 26, 201936.1638.9135.4937.4637.46303,902,204
Oct. 25, 201937.1538.7835.6536.0836.08423,461,696
Oct. 24, 201933.5137.3733.3937.2237.22317,475,648
Oct. 23, 201933.0133.5332.5033.4433.44137,313,295
Oct. 22, 201935.9336.1532.3333.0533.05227,666,790
Oct. 21, 201936.8737.0235.9435.9435.94111,292,135
Oct. 20, 201936.3937.0436.1636.8936.89116,123,300
Oct. 19, 201936.0536.8035.8036.4236.42122,959,412
Oct. 18, 201935.9936.6035.7736.0536.05124,023,313
Oct. 17, 201936.2137.0035.6635.9835.98140,664,995
Oct. 16, 201936.0736.9535.8236.3136.31125,306,259
Oct. 15, 201936.9337.2135.5936.1036.10146,464,075
Oct. 14, 201937.2037.5936.6937.0237.02161,466,796
Oct. 13, 201937.1037.5336.6837.2237.22121,737,082
Oct. 12, 201936.6837.5836.5037.0737.07122,492,639
Oct. 11, 201936.5037.1936.0636.7136.71128,359,450
Oct. 10, 201937.5138.2136.4036.4036.40207,476,943
Oct. 09, 201938.1738.4337.1737.5637.56182,263,251
Oct. 08, 201936.8038.4236.3838.2838.28218,893,250
Oct. 07, 201937.8138.2036.4036.8536.85170,348,448
Oct. 06, 201936.0938.1435.7637.6737.67191,984,777
Oct. 05, 201937.0037.2735.9236.2236.22128,652,807
Oct. 04, 201937.4237.5136.5936.9836.98115,898,196
Oct. 03, 201937.4337.9136.5937.4237.42148,355,187
Oct. 02, 201938.2438.5036.8337.4337.43141,631,548
Oct. 01, 201938.3638.6837.5338.2738.27159,300,765
Sep. 30, 201938.8139.5838.0638.3538.35226,154,998
Sep. 29, 201937.9840.0236.6338.7238.72227,852,680
Sep. 28, 201940.6340.6736.6238.0738.07174,569,330
Sep. 27, 201937.8841.2737.2240.5540.55231,884,029
Sep. 26, 201935.1038.1634.6937.8037.80246,492,617
Sep. 25, 201938.1038.7233.7535.1835.18279,287,186
Sep. 24, 201936.1038.7233.9538.1838.18382,401,162
Sep. 23, 201944.2845.9631.5636.1936.19450,929,759
Sep. 22, 201946.3646.3843.8744.3544.35187,317,323
Sep. 21, 201947.8448.0345.8546.2746.27200,243,376
Sep. 20, 201948.8849.5147.6547.9047.90208,267,515
Sep. 19, 201951.3051.4648.3648.9048.90219,809,534
Sep. 18, 201952.7553.1348.5851.5451.54366,046,515
Sep. 17, 201951.0253.6450.3552.8152.81274,238,064
Sep. 16, 201948.6751.4947.9550.8750.87311,729,626
Sep. 15, 201946.8749.9546.8248.6248.62241,889,230
Sep. 14, 201946.2847.8245.7746.8646.86156,022,154
Sep. 13, 201944.8046.9544.5046.2546.25142,704,599
Sep. 12, 201944.7745.0143.9444.6644.66127,862,536
Sep. 11, 201944.6744.8943.9244.8444.84122,004,485
Sep. 10, 201945.0545.5244.4144.6144.61135,584,559
Sep. 09, 201947.2447.6044.7545.0845.08115,430,512
Sep. 08, 201948.3748.6545.6647.3347.33145,452,133
Sep. 07, 201947.1548.7947.1348.4748.47135,732,526
Sep. 06, 201946.0147.4445.2147.2047.20133,936,589
Sep. 05, 201944.9646.8744.5546.0546.05152,760,976
Sep. 04, 201944.9445.4344.6544.9044.90123,548,618
Sep. 03, 201945.7546.0844.7944.9844.98130,483,862
Sep. 02, 201946.8047.1045.5545.7345.73166,771,721
Sep. 01, 201945.4747.4544.8346.8746.87139,840,695
Aug. 31, 201944.8945.9844.6845.5145.5192,243,339
Aug. 30, 201944.7045.3144.2744.7744.77100,983,684
Aug. 29, 201945.0745.3243.8444.6344.63113,327,982
Aug. 28, 201946.8146.8144.2644.9644.96136,484,788
Aug. 27, 201950.4950.4946.3846.5046.50147,058,670
Aug. 26, 201951.6351.6350.0450.4450.4495,909,817
Aug. 25, 201950.2152.9850.1951.5951.59148,444,559
Aug. 24, 201950.2450.9549.7450.0850.0899,960,219
Aug. 23, 201951.0551.5149.1350.2350.23101,974,317
Aug. 22, 201950.8051.5950.1851.0651.06121,107,916
Aug. 21, 201949.8951.4548.3650.8050.80140,418,025
Aug. 20, 201951.9952.1748.5149.8749.87165,372,669
Aug. 19, 201954.4254.4951.8251.9751.97102,628,652
Aug. 18, 201952.8454.5751.9054.4054.40126,169,928
Aug. 17, 201950.0953.4850.0452.8052.80103,958,840
Aug. 16, 201948.9650.0947.7650.0950.0987,671,670
Aug. 15, 201950.7951.2548.5548.9248.92129,887,357
Aug. 14, 201950.4451.3648.4550.8250.82148,081,416
Aug. 13, 201955.3056.4050.3850.3850.38164,233,300
Aug. 12, 201956.8557.1254.8655.2755.27106,145,837
Aug. 11, 201959.9060.0256.6756.7856.7886,569,030
Aug. 10, 201956.9460.4056.7359.9559.95125,921,116
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...