Zcash (ZEC) historical data and Live price

zcash

Zcash

ZEC
$ 53.29 + 0.786 % 0.00275004 BTC
MARKET CAP
784.813 M
24H VOLUME
61.21 M
CIRC.SUPPLY
14.728 M
MAX SUPPLY
21 M
Rank51
1H -1.37 %
24H 0.79 %
7D -23.96 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/2257.43358.00951.98754.58478,687,513.46803,500,003.05
6/29/2258.86661.06457.29557.41985,589,127.77844,821,011.4
6/28/2262.36663.24358.67758.86772,884,928.91865,710,301.26
6/27/2263.76267.09462.13962.37874,571,032.87916,896,513.08
6/26/2268.19970.46563.72463.76574,380,504.82936,827,576.07
6/25/2269.19770.664.68868.21773,809,831.71,001,750,439.27
6/24/2265.65770.764.369.21598,271,195.41,015,896,317.78
6/23/2263.36765.9162.69165.67192,964,935.02963,418,010.97
6/22/2265.66366.90762.67563.36881,638,936.06929,186,916.08
6/21/2265.20469.91563.95365.61392,337,351.34961,635,885.45
6/20/2267.48868.57763.47765.216100,966,015.28955,346,335.99
6/19/2259.3668.71956.79367.492116,738,297.97988,208,908.76
6/18/2262.62963.50653.40959.382105,160,080.43869,037,665.84
6/17/2258.87964.32958.53262.63497,688,630.48916,173,398.96
6/16/2268.32969.71858.0658.86896,192,242.69860,661,162.5
6/15/2264.2368.49157.69668.31163,508,711.57998,219,108.28
6/14/2265.32267.27860.22864.245153,873,112938,358,769.87
6/13/2279.77680.13163.55765.302205,244,227.74953,330,523.81
6/12/2279.27283.85574.25779.814149,066,673.531,164,618,625.2
6/11/2286.48288.11577.92679.248125,540,518.061,155,794,052.5
6/10/2291.42392.97586.46886.477103,174,761.151,260,609,902.15
6/9/2292.28193.83291.1291.435105,508,563.761,332,220,581.36
6/8/2292.89594.26489.77792.223104,010,442.061,343,046,684.01
6/7/2293.8495.00488.47292.897117,380,780.481,352,197,022.98
6/6/2289.39495.11589.3193.83597,377,979.991,365,179,734.51
6/5/2289.75690.47588.9389.37969,580,815.761,299,713,089.64
6/4/2289.890.28487.65189.76681,412,618.741,304,698,931.78
6/3/2291.24491.44386.30389.79689,139,041.631,304,486,435.7
6/2/2289.83291.93188.20791.22297,701,273.251,324,554,261.46
6/1/2293.42696.03788.16789.874134,296,869.151,304,336,111.09
5/31/2298.95799.79891.58793.426144,210,936.31,355,209,226.71
5/30/2291.66599.56990.00898.955143,892,591.141,434,703,588.29
5/29/2286.87691.60684.61491.60694,797,993.381,327,502,949.92
5/28/2285.90587.46385.19386.666129,010,850.981,254,773,594.49
5/27/2287.64489.00382.9185.911139,922,139.281,243,748,345.55
5/26/2295.51697.09983.02587.715178,502,340.061,269,239,719.16
5/25/22100.075101.92895.14295.485126,211,265.861,380,967,919.47
5/24/2299.627101.57793.101100.083167,053,176.121,446,756,194.36
5/23/22107.095111.92398.09899.663162,186,051.341,439,978,564.29
5/22/22104.613110.08102.245107.131118,265,214.631,547,109,678.34
5/21/22107.343107.523101.614104.627115,382,008.931,510,200,856.97
5/20/22104.852110.927101.338107.345166,689,496.421,548,653,774.9
5/19/22100.03108.90394.48104.886170,172,956.911,512,438,810.26
5/18/22114.097115.67299.57100.093184,183,583.251,442,596,091.54
5/17/22102.58115.614100.493114.042161,363,750.471,642,824,814.86
5/16/22112.186112.334102.275102.563146,599,047.681,476,726,537.87
5/15/22106.083113.77102.846112.159164,981,931.791,614,094,870.59
5/14/2294.357106.87587.391106.081233,181,187.091,525,874,425.14
5/13/2286.82399.18786.14794.352231,885,901.91,356,489,773.06
5/12/2282.6988.68470.10286.858328,426,369.981,248,116,042.91
5/11/2292.9596.26776.69182.689314,122,538.281,187,620,928.17
5/10/2293.705104.64588.63392.959243,515,3531,334,454,891.16
5/9/22114.114116.61293.19393.715260,762,912.431,344,635,973.55
5/8/22113.133116.28109.749114.115169,451,031.061,636,527,958.6
5/7/22123.614124.273111.111113.124175,343,822.111,621,494,646.51
5/6/22125.716128.395120.398123.616199,457,796.331,771,006,600.81
5/5/22134.44139.677120.108125.741219,891,071.261,800,549,098.81
5/4/22119.652134.795119.29134.437190,279,043.641,924,101,480
5/3/22124.661126.727118.055119.656151,221,915.741,711,710,283.94
5/2/22124.279125.52116.827124.675184,125,868.611,782,618,645.8
5/1/22114.17125.833112.987124.292198,902,433.751,776,239,808.64
4/30/22128.409133.469112.053114.171206,035,191.811,630,785,567.23
4/29/22146.919147.537126.78128.453244,922,642.31,833,875,010.5
4/28/22148.936151.828145.819146.912197,002,132.482,096,345,093.34
4/27/22145.795150.654144.39148.91220,524,782.422,123,797,269.51
4/26/22165.222170.061144.516145.717257,886,128.082,077,209,777.97
4/25/22161.141166.375147.543165.231282,674,076.752,354,193,235.93
4/24/22153.497163.119153.188161.132211,077,582.932,294,659,565.6
4/23/22157.357158.225153.554153.554148,056,593.62,185,636,102.83
4/22/22160.197169.373157.363157.363258,114,4232,238,717,050.22
4/21/22156.682169.954156.682160.271302,399,143.62,278,934,957.46
4/20/22158.726161.718155.505156.683230,743,817.872,226,797,853.05
4/19/22156.163163.22153.513158.728252,513,182.422,254,723,179.22
4/18/22137.963156.8134.526156.162272,944,629.292,217,172,916.71
4/17/22144.197145.521137.753137.963131,912,697.431,957,781,388.46
4/16/22146.541147.621142.38144.216129,621,563.412,045,472,479.12
4/15/22144.403149.19143.991146.558155,252,154.12,077,660,478.62
4/14/22152.053155.208142.105144.394170,829,180.972,045,939,279.4
4/13/22147.457152.033144.831152.033181,317,444.682,153,077,710.49
4/12/22142.83149.639141.98147.473215,880,247.322,087,460,180.84
4/11/22161.715163.39142.559142.772278,616,251.722,019,896,808
4/10/22169.609169.701161.764161.764194,029,080.232,287,428,966.24
4/9/22165.866173.738161.927169.651313,912,082.432,397,750,063.9
4/8/22172.84183.112165.103165.909445,657,316.582,343,664,199.92
4/7/22160.924173.973159.913172.818287,869,391.922,440,017,373.24
4/6/22165.508176.863159.617160.873378,938,447.922,270,219,249.31
4/5/22173.918178.253165.434165.493239,046,121.652,334,226,870.21
4/4/22179.794179.837163.754173.898276,548,686.972,451,531,290.49
4/3/22177.829181.723174.407179.828232,121,673.132,533,836,091.45
4/2/22185.917191.326177.824177.847256,897,150.352,504,646,520.68