- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zcash (ZEC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/30/22 | 57.433 | 58.009 | 51.987 | 54.584 | 78,687,513.46 | 803,500,003.05 |
| 6/29/22 | 58.866 | 61.064 | 57.295 | 57.419 | 85,589,127.77 | 844,821,011.4 |
| 6/28/22 | 62.366 | 63.243 | 58.677 | 58.867 | 72,884,928.91 | 865,710,301.26 |
| 6/27/22 | 63.762 | 67.094 | 62.139 | 62.378 | 74,571,032.87 | 916,896,513.08 |
| 6/26/22 | 68.199 | 70.465 | 63.724 | 63.765 | 74,380,504.82 | 936,827,576.07 |
| 6/25/22 | 69.197 | 70.6 | 64.688 | 68.217 | 73,809,831.7 | 1,001,750,439.27 |
| 6/24/22 | 65.657 | 70.7 | 64.3 | 69.215 | 98,271,195.4 | 1,015,896,317.78 |
| 6/23/22 | 63.367 | 65.91 | 62.691 | 65.671 | 92,964,935.02 | 963,418,010.97 |
| 6/22/22 | 65.663 | 66.907 | 62.675 | 63.368 | 81,638,936.06 | 929,186,916.08 |
| 6/21/22 | 65.204 | 69.915 | 63.953 | 65.613 | 92,337,351.34 | 961,635,885.45 |
| 6/20/22 | 67.488 | 68.577 | 63.477 | 65.216 | 100,966,015.28 | 955,346,335.99 |
| 6/19/22 | 59.36 | 68.719 | 56.793 | 67.492 | 116,738,297.97 | 988,208,908.76 |
| 6/18/22 | 62.629 | 63.506 | 53.409 | 59.382 | 105,160,080.43 | 869,037,665.84 |
| 6/17/22 | 58.879 | 64.329 | 58.532 | 62.634 | 97,688,630.48 | 916,173,398.96 |
| 6/16/22 | 68.329 | 69.718 | 58.06 | 58.868 | 96,192,242.69 | 860,661,162.5 |
| 6/15/22 | 64.23 | 68.491 | 57.696 | 68.31 | 163,508,711.57 | 998,219,108.28 |
| 6/14/22 | 65.322 | 67.278 | 60.228 | 64.245 | 153,873,112 | 938,358,769.87 |
| 6/13/22 | 79.776 | 80.131 | 63.557 | 65.302 | 205,244,227.74 | 953,330,523.81 |
| 6/12/22 | 79.272 | 83.855 | 74.257 | 79.814 | 149,066,673.53 | 1,164,618,625.2 |
| 6/11/22 | 86.482 | 88.115 | 77.926 | 79.248 | 125,540,518.06 | 1,155,794,052.5 |
| 6/10/22 | 91.423 | 92.975 | 86.468 | 86.477 | 103,174,761.15 | 1,260,609,902.15 |
| 6/9/22 | 92.281 | 93.832 | 91.12 | 91.435 | 105,508,563.76 | 1,332,220,581.36 |
| 6/8/22 | 92.895 | 94.264 | 89.777 | 92.223 | 104,010,442.06 | 1,343,046,684.01 |
| 6/7/22 | 93.84 | 95.004 | 88.472 | 92.897 | 117,380,780.48 | 1,352,197,022.98 |
| 6/6/22 | 89.394 | 95.115 | 89.31 | 93.835 | 97,377,979.99 | 1,365,179,734.51 |
| 6/5/22 | 89.756 | 90.475 | 88.93 | 89.379 | 69,580,815.76 | 1,299,713,089.64 |
| 6/4/22 | 89.8 | 90.284 | 87.651 | 89.766 | 81,412,618.74 | 1,304,698,931.78 |
| 6/3/22 | 91.244 | 91.443 | 86.303 | 89.796 | 89,139,041.63 | 1,304,486,435.7 |
| 6/2/22 | 89.832 | 91.931 | 88.207 | 91.222 | 97,701,273.25 | 1,324,554,261.46 |
| 6/1/22 | 93.426 | 96.037 | 88.167 | 89.874 | 134,296,869.15 | 1,304,336,111.09 |
| 5/31/22 | 98.957 | 99.798 | 91.587 | 93.426 | 144,210,936.3 | 1,355,209,226.71 |
| 5/30/22 | 91.665 | 99.569 | 90.008 | 98.955 | 143,892,591.14 | 1,434,703,588.29 |
| 5/29/22 | 86.876 | 91.606 | 84.614 | 91.606 | 94,797,993.38 | 1,327,502,949.92 |
| 5/28/22 | 85.905 | 87.463 | 85.193 | 86.666 | 129,010,850.98 | 1,254,773,594.49 |
| 5/27/22 | 87.644 | 89.003 | 82.91 | 85.911 | 139,922,139.28 | 1,243,748,345.55 |
| 5/26/22 | 95.516 | 97.099 | 83.025 | 87.715 | 178,502,340.06 | 1,269,239,719.16 |
| 5/25/22 | 100.075 | 101.928 | 95.142 | 95.485 | 126,211,265.86 | 1,380,967,919.47 |
| 5/24/22 | 99.627 | 101.577 | 93.101 | 100.083 | 167,053,176.12 | 1,446,756,194.36 |
| 5/23/22 | 107.095 | 111.923 | 98.098 | 99.663 | 162,186,051.34 | 1,439,978,564.29 |
| 5/22/22 | 104.613 | 110.08 | 102.245 | 107.131 | 118,265,214.63 | 1,547,109,678.34 |
| 5/21/22 | 107.343 | 107.523 | 101.614 | 104.627 | 115,382,008.93 | 1,510,200,856.97 |
| 5/20/22 | 104.852 | 110.927 | 101.338 | 107.345 | 166,689,496.42 | 1,548,653,774.9 |
| 5/19/22 | 100.03 | 108.903 | 94.48 | 104.886 | 170,172,956.91 | 1,512,438,810.26 |
| 5/18/22 | 114.097 | 115.672 | 99.57 | 100.093 | 184,183,583.25 | 1,442,596,091.54 |
| 5/17/22 | 102.58 | 115.614 | 100.493 | 114.042 | 161,363,750.47 | 1,642,824,814.86 |
| 5/16/22 | 112.186 | 112.334 | 102.275 | 102.563 | 146,599,047.68 | 1,476,726,537.87 |
| 5/15/22 | 106.083 | 113.77 | 102.846 | 112.159 | 164,981,931.79 | 1,614,094,870.59 |
| 5/14/22 | 94.357 | 106.875 | 87.391 | 106.081 | 233,181,187.09 | 1,525,874,425.14 |
| 5/13/22 | 86.823 | 99.187 | 86.147 | 94.352 | 231,885,901.9 | 1,356,489,773.06 |
| 5/12/22 | 82.69 | 88.684 | 70.102 | 86.858 | 328,426,369.98 | 1,248,116,042.91 |
| 5/11/22 | 92.95 | 96.267 | 76.691 | 82.689 | 314,122,538.28 | 1,187,620,928.17 |
| 5/10/22 | 93.705 | 104.645 | 88.633 | 92.959 | 243,515,353 | 1,334,454,891.16 |
| 5/9/22 | 114.114 | 116.612 | 93.193 | 93.715 | 260,762,912.43 | 1,344,635,973.55 |
| 5/8/22 | 113.133 | 116.28 | 109.749 | 114.115 | 169,451,031.06 | 1,636,527,958.6 |
| 5/7/22 | 123.614 | 124.273 | 111.111 | 113.124 | 175,343,822.11 | 1,621,494,646.51 |
| 5/6/22 | 125.716 | 128.395 | 120.398 | 123.616 | 199,457,796.33 | 1,771,006,600.81 |
| 5/5/22 | 134.44 | 139.677 | 120.108 | 125.741 | 219,891,071.26 | 1,800,549,098.81 |
| 5/4/22 | 119.652 | 134.795 | 119.29 | 134.437 | 190,279,043.64 | 1,924,101,480 |
| 5/3/22 | 124.661 | 126.727 | 118.055 | 119.656 | 151,221,915.74 | 1,711,710,283.94 |
| 5/2/22 | 124.279 | 125.52 | 116.827 | 124.675 | 184,125,868.61 | 1,782,618,645.8 |
| 5/1/22 | 114.17 | 125.833 | 112.987 | 124.292 | 198,902,433.75 | 1,776,239,808.64 |
| 4/30/22 | 128.409 | 133.469 | 112.053 | 114.171 | 206,035,191.81 | 1,630,785,567.23 |
| 4/29/22 | 146.919 | 147.537 | 126.78 | 128.453 | 244,922,642.3 | 1,833,875,010.5 |
| 4/28/22 | 148.936 | 151.828 | 145.819 | 146.912 | 197,002,132.48 | 2,096,345,093.34 |
| 4/27/22 | 145.795 | 150.654 | 144.39 | 148.91 | 220,524,782.42 | 2,123,797,269.51 |
| 4/26/22 | 165.222 | 170.061 | 144.516 | 145.717 | 257,886,128.08 | 2,077,209,777.97 |
| 4/25/22 | 161.141 | 166.375 | 147.543 | 165.231 | 282,674,076.75 | 2,354,193,235.93 |
| 4/24/22 | 153.497 | 163.119 | 153.188 | 161.132 | 211,077,582.93 | 2,294,659,565.6 |
| 4/23/22 | 157.357 | 158.225 | 153.554 | 153.554 | 148,056,593.6 | 2,185,636,102.83 |
| 4/22/22 | 160.197 | 169.373 | 157.363 | 157.363 | 258,114,423 | 2,238,717,050.22 |
| 4/21/22 | 156.682 | 169.954 | 156.682 | 160.271 | 302,399,143.6 | 2,278,934,957.46 |
| 4/20/22 | 158.726 | 161.718 | 155.505 | 156.683 | 230,743,817.87 | 2,226,797,853.05 |
| 4/19/22 | 156.163 | 163.22 | 153.513 | 158.728 | 252,513,182.42 | 2,254,723,179.22 |
| 4/18/22 | 137.963 | 156.8 | 134.526 | 156.162 | 272,944,629.29 | 2,217,172,916.71 |
| 4/17/22 | 144.197 | 145.521 | 137.753 | 137.963 | 131,912,697.43 | 1,957,781,388.46 |
| 4/16/22 | 146.541 | 147.621 | 142.38 | 144.216 | 129,621,563.41 | 2,045,472,479.12 |
| 4/15/22 | 144.403 | 149.19 | 143.991 | 146.558 | 155,252,154.1 | 2,077,660,478.62 |
| 4/14/22 | 152.053 | 155.208 | 142.105 | 144.394 | 170,829,180.97 | 2,045,939,279.4 |
| 4/13/22 | 147.457 | 152.033 | 144.831 | 152.033 | 181,317,444.68 | 2,153,077,710.49 |
| 4/12/22 | 142.83 | 149.639 | 141.98 | 147.473 | 215,880,247.32 | 2,087,460,180.84 |
| 4/11/22 | 161.715 | 163.39 | 142.559 | 142.772 | 278,616,251.72 | 2,019,896,808 |
| 4/10/22 | 169.609 | 169.701 | 161.764 | 161.764 | 194,029,080.23 | 2,287,428,966.24 |
| 4/9/22 | 165.866 | 173.738 | 161.927 | 169.651 | 313,912,082.43 | 2,397,750,063.9 |
| 4/8/22 | 172.84 | 183.112 | 165.103 | 165.909 | 445,657,316.58 | 2,343,664,199.92 |
| 4/7/22 | 160.924 | 173.973 | 159.913 | 172.818 | 287,869,391.92 | 2,440,017,373.24 |
| 4/6/22 | 165.508 | 176.863 | 159.617 | 160.873 | 378,938,447.92 | 2,270,219,249.31 |
| 4/5/22 | 173.918 | 178.253 | 165.434 | 165.493 | 239,046,121.65 | 2,334,226,870.21 |
| 4/4/22 | 179.794 | 179.837 | 163.754 | 173.898 | 276,548,686.97 | 2,451,531,290.49 |
| 4/3/22 | 177.829 | 181.723 | 174.407 | 179.828 | 232,121,673.13 | 2,533,836,091.45 |
| 4/2/22 | 185.917 | 191.326 | 177.824 | 177.847 | 256,897,150.35 | 2,504,646,520.68 |
