Canada markets close in 5 hours 27 minutes

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
24.15+0.24 (+1.01%)
As of 02:30PM UTC. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.3224.4323.6524.1524.1550,918,248
Apr 22, 202422.7124.5222.6924.3224.3250,583,464
Apr 21, 202423.2323.5622.4822.7122.7147,646,902
Apr 20, 202422.2723.4121.9923.2323.2345,108,048
Apr 19, 202422.0422.8620.3322.2722.2756,995,165
Apr 18, 202421.0522.1320.4922.0422.0453,165,139
Apr 17, 202421.4221.5620.1321.0521.0551,905,051
Apr 16, 202421.2421.7920.4921.4221.4250,442,415
Apr 15, 202421.9622.9420.5221.2421.2454,317,886
Apr 14, 202420.5022.1219.8821.9621.9669,039,044
Apr 13, 202423.2723.8618.1120.5020.5072,974,977
Apr 12, 202426.5427.0021.5823.2723.2770,722,333
Apr 11, 202427.0427.2026.3826.5426.5456,061,716
Apr 10, 202427.6327.7626.3227.0427.0456,947,956
Apr 09, 202428.5228.7927.5127.6327.6359,011,874
Apr 08, 202427.8528.6727.3728.5228.5257,804,026
Apr 07, 202427.5128.0927.4527.8527.8558,089,791
Apr 06, 202427.3027.8427.2227.5127.5147,700,266
Apr 05, 202427.6727.7126.5827.3027.3058,507,742
Apr 04, 202427.2028.2026.9027.6727.6764,644,974
Apr 03, 202427.6628.4126.7527.2027.2063,649,289
Apr 02, 202428.9928.9927.0327.6627.6671,330,481
Apr 01, 202430.4530.5128.0128.9928.9972,864,779
Mar 31, 202430.0930.7230.0430.4530.4559,155,935
Mar 30, 202430.6930.8629.8530.0930.0954,320,273
Mar 29, 202430.7831.4130.0230.6930.6963,284,242
Mar 28, 202430.9931.6630.3730.7830.7862,690,807
Mar 27, 202431.6331.9829.8830.9930.9970,240,780
Mar 26, 202430.3131.8330.3131.6331.6377,377,398
Mar 25, 202429.7730.7029.5730.3130.3174,625,909
Mar 24, 202428.6929.8728.6529.7729.7761,580,347
Mar 23, 202428.7229.5028.3228.6928.6963,642,381
Mar 22, 202429.3729.6327.8728.7228.7266,808,251
Mar 21, 202428.3529.8528.2629.3729.3776,096,457
Mar 20, 202425.0028.5024.4028.3528.3588,543,735
Mar 19, 202427.5827.7524.4325.0025.0087,968,090
Mar 18, 202429.2429.4626.9727.5827.5882,622,541
Mar 17, 202429.1029.8427.3429.2429.2483,924,016
Mar 16, 202431.4432.0928.3129.1029.1085,122,478
Mar 15, 202434.1335.0029.6231.4431.44101,653,869
Mar 14, 202434.9235.4432.0934.1334.1397,260,579
Mar 13, 202434.1835.6033.1434.9234.9298,793,227
Mar 12, 202434.8335.0931.7134.1834.1889,236,124
Mar 11, 202433.7235.1032.4434.8334.83111,637,515
Mar 10, 202434.2834.8332.3633.7233.72119,028,676
Mar 09, 202434.7035.5933.8534.2834.28111,387,094
Mar 08, 202434.1334.9833.0234.7034.70121,826,508
Mar 07, 202433.0134.5032.6934.1334.13122,114,219
Mar 06, 202430.3133.0129.1933.0133.01133,427,771
Mar 05, 202432.6834.9227.6930.3130.31141,977,481
Mar 04, 202431.6333.1830.9532.6932.69110,406,657
Mar 03, 202433.2233.2230.5431.6331.63104,645,437
Mar 02, 202429.6033.2629.4033.2433.24104,419,516
Mar 01, 202427.8829.6627.8829.6029.6085,733,543
Feb 29, 202428.4330.2827.1127.8727.87115,241,519
Feb 28, 202428.7429.6126.2128.4428.44115,475,043
Feb 27, 202428.1129.9528.0628.7428.7488,790,862
Feb 26, 202427.7228.9227.6728.1128.1172,221,345
Feb 25, 202427.9528.1527.3827.7227.7268,646,279
Feb 24, 202426.8528.0726.8527.9527.9573,794,413
Feb 23, 202426.7327.8326.1926.8526.8587,884,658
Feb 22, 202424.5129.3823.7726.7326.73122,285,492
Feb 21, 202424.8225.0923.5324.5124.5177,273,006
Feb 20, 202426.8527.2823.6824.8224.8288,910,547
Feb 19, 202425.6127.1925.1926.8526.8579,160,672
Feb 18, 202424.9126.9124.6725.6125.6191,050,606
Feb 17, 202422.6924.9322.5024.9324.9381,975,018
Feb 16, 202422.3322.9122.1422.6822.6857,525,742
Feb 15, 202421.3022.3521.2322.3322.3361,992,014
Feb 14, 202420.8521.3820.6521.3021.3052,737,845
Feb 13, 202421.1121.1920.3020.8520.8555,458,958
Feb 12, 202420.3221.1720.0721.1221.1248,050,117
Feb 11, 202420.8921.2820.2620.3220.3244,625,105
Feb 10, 202421.1221.2120.4520.9020.9047,605,284
Feb 09, 202420.8721.1920.7121.1221.1255,547,684
Feb 08, 202420.8620.8920.5120.8720.8747,398,729
Feb 07, 202419.2620.9419.1320.8620.8652,710,841
Feb 06, 202421.3521.5219.2519.2719.2759,252,539
Feb 05, 202421.4021.6521.1121.3421.3445,453,741
Feb 04, 202422.0722.1021.3421.4021.4039,799,013
Feb 03, 202422.0422.2121.9122.0722.0742,256,759
Feb 02, 202421.7022.0821.6422.0422.0446,672,157
Feb 01, 202421.7021.8221.2521.7021.7043,918,630
Jan 31, 202422.5722.7321.3721.7021.7053,828,999
Jan 30, 202423.0023.2122.5022.5722.5754,495,895
Jan 29, 202422.1723.0022.1123.0023.0055,567,622
Jan 28, 202422.7422.9621.8722.1722.1752,070,370
Jan 27, 202422.7022.8622.3022.7422.7452,800,889
Jan 26, 202422.3822.8422.0722.7122.7157,504,922
Jan 25, 202421.9422.4921.7322.3822.3855,377,859
Jan 24, 202421.4222.3821.3321.9421.9457,323,354
Jan 23, 202422.2022.5120.5921.4221.4257,989,014
Jan 22, 202423.3523.4322.1522.2022.2058,814,629
Jan 21, 202423.5824.2023.3023.3423.3457,341,753
Jan 20, 202423.5523.9623.2423.5723.5755,103,951
Jan 19, 202422.4723.6221.7523.5523.5561,462,167
Jan 18, 202422.9123.2521.9422.4722.4758,848,884
Jan 17, 202423.1623.4022.6222.9022.9056,761,151
Jan 16, 202423.6323.7822.8623.1523.1556,960,282
Jan 15, 202422.7224.4722.7223.6323.6341,846,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...