ZEC-USD - ZCash USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201951.4751.5748.8749.9049.90491,746
Sep 19, 201952.9452.9648.5851.3251.321,228,947
Sep 18, 201950.9553.4850.3752.9452.941,192,072
Sep 17, 201948.7751.4947.7950.9550.951,109,235
Sep 16, 201946.9049.9946.8648.7748.77844,093
Sep 15, 201946.4247.7345.9546.9046.901,242,469
Sep 14, 201944.9147.0344.6946.4246.42457,776
Sep 13, 201944.8345.0143.9744.9144.91341,135
Sep 12, 201944.6045.0043.7644.8344.83414,497
Sep 11, 201945.2645.8044.3444.6044.60544,864
Sep 10, 201947.4547.7144.7445.2645.26435,942
Sep 09, 201948.5248.6245.8447.4547.45428,560
Sep 08, 201947.2648.8447.2548.5248.52378,078
Sep 07, 201945.9947.3545.2647.2647.26429,048
Sep 06, 201945.0546.9444.5245.9945.991,091,124
Sep 05, 201945.0445.4744.7845.0545.05580,133
Sep 04, 201945.7446.2244.8045.0445.04474,290
Sep 03, 201947.0247.1145.3145.7445.74516,227
Sep 02, 201945.8447.6545.3147.0247.02451,377
Sep 01, 201945.6446.3045.1045.8445.84251,586
Aug 31, 201945.2845.7644.6045.6445.64276,272
Aug 30, 201945.3746.0844.1345.2845.28409,370
Aug 29, 201946.8947.2744.0045.3745.37824,289
Aug 28, 201950.8251.1345.9846.8946.89687,563
Aug 27, 201951.6151.6650.4850.8250.82391,559
Aug 26, 201950.4254.0150.4251.6151.611,393,278
Aug 25, 201950.7651.6149.8750.4250.42434,549
Aug 24, 201951.3151.6349.3650.7650.76376,789
Aug 23, 201951.0651.9550.4151.3151.31507,084
Aug 22, 201950.0251.7048.3951.0651.06431,070
Aug 21, 201952.0652.2048.4450.0250.02846,573
Aug 20, 201954.2254.2451.7752.0652.06444,344
Aug 19, 201952.9155.5351.9654.2254.22574,549
Aug 18, 201950.2053.6250.2052.9152.91704,233
Aug 17, 201949.0750.8347.8950.2050.202,134,816
Aug 16, 201950.8051.2048.4849.0749.07645,614
Aug 15, 201950.6051.4847.8050.8050.801,105,649
Aug 14, 201955.4856.9050.3050.6050.601,506,889
Aug 13, 201956.8157.3054.9855.4855.48497,069
Aug 12, 201959.9859.9856.7956.8156.81556,880
Aug 11, 201956.7160.5456.6059.9859.98761,460
Aug 10, 201958.7259.4155.8256.7156.71918,767
Aug 09, 201962.5962.6658.0758.7258.72873,878
Aug 08, 201962.1867.1060.8162.5962.591,661,116
Aug 07, 201962.3763.6860.6262.1862.18999,321
Aug 06, 201966.8067.2461.0762.3762.371,590,961
Aug 05, 201966.0067.9165.8766.8066.80747,012
Aug 04, 201965.0866.8063.4566.0066.00455,728
Aug 03, 201966.5267.2464.6265.0865.081,137,394
Aug 02, 201967.7668.5766.0466.5266.52606,222
Aug 01, 201967.9968.2166.5667.7667.76398,886
Jul 31, 201967.1768.8366.7267.9967.99669,326
Jul 30, 201967.6568.1166.0267.1767.17340,851
Jul 29, 201968.9769.9466.5567.6567.65703,948
Jul 28, 201969.2570.5165.7168.9768.97588,433
Jul 27, 201971.7173.6968.3369.2569.251,080,576
Jul 26, 201970.1572.4669.5771.7171.71657,648
Jul 25, 201971.1772.6669.8570.1570.151,165,697
Jul 24, 201970.7371.7568.0171.1771.171,363,648
Jul 23, 201973.1173.3669.5570.7370.731,344,474
Jul 22, 201975.3675.9571.5073.1173.11732,931
Jul 21, 201977.7778.2173.6375.3675.361,014,991
Jul 20, 201975.5579.9474.9777.7777.771,103,557
Jul 19, 201978.8979.8271.3975.5575.551,887,284
Jul 18, 201973.9680.8172.6778.8978.892,049,936
Jul 17, 201967.1677.0065.6873.9673.962,024,725
Jul 16, 201980.2781.8564.6067.1667.163,731,052
Jul 15, 201982.0882.2976.0680.2780.273,575,227
Jul 14, 201989.5490.3079.6482.0882.082,565,057
Jul 13, 201993.1293.6086.3189.5489.541,222,291
Jul 12, 201988.1893.1286.0093.1293.12986,444
Jul 11, 201997.1497.1486.7388.1888.182,718,880
Jul 10, 2019100.89104.7694.1497.1497.143,942,378
Jul 09, 2019105.13106.7198.54100.89100.892,025,487
Jul 08, 2019106.82107.37104.35105.13105.131,331,223
Jul 07, 2019103.80106.95102.63106.82106.82794,955
Jul 06, 2019100.01106.46100.01103.80103.801,158,356
Jul 05, 2019101.04103.4098.69100.01100.011,059,102
Jul 04, 2019106.15106.15100.12101.04101.041,109,485
Jul 03, 2019101.61106.33101.45106.15106.151,390,778
Jul 02, 2019103.81104.4095.89101.61101.611,803,757
Jul 01, 2019102.76106.6496.92103.81103.811,947,127
Jun 30, 2019113.96114.33102.46102.76102.761,513,655
Jun 29, 2019111.88114.35105.95113.96113.961,876,869
Jun 28, 2019105.44114.74104.57111.88111.884,312,741
Jun 27, 2019112.09112.8896.34105.44105.446,888,424
Jun 26, 2019104.59124.02104.59112.09112.099,922,566
Jun 25, 2019108.84109.78102.76104.59104.592,079,586
Jun 24, 2019109.75110.58104.29108.84108.842,331,431
Jun 23, 2019113.03114.69109.13109.75109.752,213,049
Jun 22, 2019110.35117.78109.75113.03113.035,241,338
Jun 21, 2019109.70114.56107.68110.35110.353,169,222
Jun 20, 2019111.06111.43106.47109.70109.703,634,138
Jun 19, 2019111.98115.29107.05111.06111.067,333,540
Jun 18, 2019102.20113.1199.96111.98111.9811,089,352
Jun 17, 201993.81104.9293.81102.20102.206,380,692
Jun 16, 201992.4494.8291.4193.8193.811,578,331
Jun 15, 201991.1593.9790.6492.4492.441,277,225
Jun 14, 201987.6295.7387.3091.1591.153,107,794
Jun 13, 201991.5691.8286.7787.6287.621,721,198
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...