Canada markets closed

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
109.61+1.10 (+1.01%)
As of 12:22AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 31, 2021107.82109.61103.02109.61109.61220,834,528
Jul. 30, 2021------
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
Jul. 11, 2021108.12112.54106.21110.70110.70190,071,164
Jul. 10, 2021110.98112.92106.60108.15108.15201,335,108
Jul. 09, 2021109.13112.87105.30110.93110.93244,468,462
Jul. 08, 2021118.51118.61107.33109.43109.43278,782,121
Jul. 07, 2021117.55122.14115.55118.13118.13285,356,272
Jul. 06, 2021111.32118.42111.07117.46117.46290,080,828
Jul. 05, 2021120.33120.33110.70111.49111.49259,127,886
Jul. 04, 2021116.20125.46113.28120.16120.16303,827,435
Jul. 03, 2021118.57118.91113.24116.27116.27233,739,589
Jul. 02, 2021120.39121.59112.64118.76118.76273,974,034
Jul. 01, 2021130.83130.83118.93120.74120.74320,523,740
Jun. 30, 2021126.21132.82122.19130.82130.82467,345,939
Jun. 29, 2021117.89129.28116.19125.66125.66389,541,934
Jun. 28, 2021107.52117.63104.67117.42117.42308,678,894
Jun. 27, 2021103.57107.1498.88107.14107.14266,185,415
Jun. 26, 2021100.30103.3996.67103.37103.37292,928,944
Jun. 25, 2021112.77116.3199.92100.80100.80343,559,442
Jun. 24, 2021111.75116.58107.17112.63112.63284,433,372
Jun. 23, 2021106.34117.55102.98111.25111.25451,469,421
Jun. 22, 2021101.28110.3986.48106.27106.27592,081,637
Jun. 21, 2021131.91132.78100.98101.52101.52462,910,183
Jun. 20, 2021128.29132.36119.81132.05132.05304,991,853
Jun. 19, 2021132.73134.99127.42128.65128.65270,352,098
Jun. 18, 2021142.31142.46129.49132.46132.46335,005,839
Jun. 17, 2021136.92146.42136.82142.27142.27342,936,949
Jun. 16, 2021136.70143.56132.54136.77136.77446,759,107
Jun. 15, 2021138.27141.09133.91138.36138.36350,043,424
Jun. 14, 2021132.95139.28128.84133.32133.32329,230,725
Jun. 13, 2021125.94133.02121.09133.02133.02322,549,392
Jun. 12, 2021124.77129.12119.26125.89125.89311,596,996
Jun. 11, 2021134.09135.76122.76124.72124.72339,651,009
Jun. 10, 2021145.07151.15132.60134.03134.03451,644,921
Jun. 09, 2021131.06145.05124.69144.80144.80536,794,210
Jun. 08, 2021135.95138.96120.41131.47131.47535,875,054
Jun. 07, 2021149.56154.89135.04135.85135.85371,310,578
Jun. 06, 2021153.87156.46147.21149.67149.67353,638,744
Jun. 05, 2021155.59161.34148.27154.02154.02467,309,711
Jun. 04, 2021172.92172.92147.57155.54155.54570,303,187
Jun. 03, 2021164.47174.79160.52172.51172.51473,047,682
Jun. 02, 2021154.05169.85149.14164.58164.58490,477,776
Jun. 01, 2021161.96164.39148.40154.18154.18469,914,557
May 31, 2021150.07162.41141.38162.25162.25566,173,731
May 30, 2021149.17159.58138.14150.02150.02594,028,592
May 29, 2021164.68186.15141.84149.17149.171,163,124,139
May 28, 2021149.91166.55131.49164.89164.89932,606,290
May 27, 2021158.71159.58141.08149.07149.07440,051,650
May 26, 2021145.51159.23143.39158.54158.54575,735,593
May 25, 2021149.33154.49130.70145.50145.50679,138,604
May 24, 2021114.59148.94114.59148.50148.50834,745,004
May 23, 2021142.64149.0088.37115.33115.33902,190,270
May 22, 2021157.04160.55133.97142.72142.72747,949,271
May 21, 2021182.69191.82136.65156.99156.991,094,120,224
May 20, 2021146.65192.71134.16183.19183.191,220,751,673
May 19, 2021255.22262.65105.07148.66148.661,721,310,574
May 18, 2021235.08261.03233.22254.95254.95950,850,229
May 17, 2021262.22262.22226.53235.64235.641,035,984,070
May 16, 2021270.55290.57246.57263.09263.091,021,573,340
May 15, 2021305.66315.58268.53270.35270.351,119,387,282
May 14, 2021296.02322.26286.44305.06305.061,414,456,197
May 13, 2021281.39323.50257.38296.25296.252,515,139,467
May 12, 2021301.95370.14276.05276.05276.053,572,145,601
May 11, 2021283.86302.47272.49302.28302.281,054,404,761
May 10, 2021304.37326.00266.76283.93283.931,285,154,094
May 09, 2021314.88317.78288.45304.59304.59945,827,973
May 08, 2021319.56342.54295.75317.99317.991,308,933,272
May 07, 2021308.00338.58296.95318.92318.921,609,229,076
May 06, 2021290.29321.94272.79307.66307.661,624,676,170
May 05, 2021241.07297.30238.51290.04290.041,615,642,560
May 04, 2021250.35263.11231.42241.95241.951,132,352,984
May 03, 2021243.95253.34243.46250.27250.27510,035,116
May 02, 2021255.85257.29242.62243.68243.68465,817,705
May 01, 2021245.52256.89243.79256.13256.13529,724,332
Apr. 30, 2021230.44246.50225.97245.43245.43570,958,549
Apr. 29, 2021240.21240.35225.57230.67230.67477,504,515
Apr. 28, 2021239.86241.11226.89240.28240.28543,153,446
Apr. 27, 2021225.17239.83223.15239.83239.83606,721,686
Apr. 26, 2021203.24225.96201.82225.27225.27679,881,676
Apr. 25, 2021201.27213.43194.96203.03203.03564,386,279
Apr. 24, 2021220.29220.29200.41200.77200.77737,552,033
Apr. 23, 2021224.82225.38176.07220.22220.221,420,635,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...