Zcash (ZEC) historical data and Live price

zcash

Zcash

ZEC
$ 89.99 + 4.484 % 0.00279027 BTC
MARKET CAP
988.291 M
24H VOLUME
884.05 M
CIRC.SUPPLY
10.983 M
MAX SUPPLY
21 M
Rank41
1H 1.03 %
24H 4.48 %
7D -12.37 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/23/2187.21189.96784.40286.137684,900,349945,388,519.424
1/22/2184.94291.05477.05787.2411,077,478,508.858956,887,184.442
1/21/2196.29796.33584.83584.9561,230,180,805.496931,219,505.45
1/20/21103.911104.43992.4796.2921,447,587,104.9081,054,775,042.208
1/19/21104.1109.601103.102103.9551,422,682,639.2341,137,977,481.811
1/18/21101.547105.153100.805104.097992,810,327.8531,138,792,219.522
1/17/21109.013109.01399.07101.5251,222,667,638.8411,109,914,375.539
1/16/21103.134111.953102.639109.0231,531,277,873.9391,191,102,997.909
1/15/21109.93112.26196.464103.1331,644,907,006.8951,126,019,763.15
1/14/21117.233117.955106.51109.8641,601,351,276.9941,198,731,155.506
1/13/2199.362119.43392.857117.2992,147,754,472.0741,279,012,823.801
1/12/2188.064103.55485.47799.3082,458,233,540.8431,082,128,610.481
1/11/2196.55107.33478.40488.1993,440,192,160.24960,442,155.235
1/10/2177.98797.13376.56996.5092,384,497,932.1311,050,238,751.32
1/9/2168.89578.84167.31378.011877,398,459.368848,384,243.267
1/8/2168.55569.4862.30868.9011,039,704,899.225748,815,349.763
1/7/2162.95572.9162.75268.5681,091,095,233.237744,708,717.481
1/6/2159.59863.59459.28262.938748,707,932.596683,116,352.703
1/5/2159.28259.69858.1459.6647,309,971.627646,451,628.315
1/4/2159.23863.85658.16159.276944,505,719.831642,507,097.543
1/3/2157.81360.58557.11659.223663,264,324.243641,512,542.345
1/2/2156.84859.77655.52657.805591,481,164.655625,743,236.302
1/1/2163.97966.88854.94456.793712,504,294.819614,377,755.818
12/31/2064.19964.35962.61463.989320,021,525.678691,772,359.328
12/30/2066.52567.01163.30164.202368,658,242.248693,613,198.356
12/29/2069.01269.75861.64666.537453,717,764.083718,365,003.486
12/28/2067.66370.27267.40869.016497,951,877.855744,627,084.178
12/27/2066.13870.58763.96867.647593,266,806.01729,375,669.808
12/26/2062.14968.4962.13266.126420,068,436.796712,499,872.405
12/25/2060.85162.42359.62162.147389,016,365.56669,183,137.195
12/24/2054.78560.90154.02160.851432,477,980.023654,792,710.792
12/23/2067.36867.9549.86754.76511,087,883.42588,856,733.132
12/22/2067.9168.39964.42367.379427,600,340.188724,071,491.747
12/21/2074.27577.31867.78767.945498,895,252.418729,662,488.098
12/20/2074.38977.04472.21274.266451,107,254.221797,024,835.935
12/19/2074.58975.92374.1274.404353,904,010.667797,970,272.115
12/18/2074.89876.04571.80374.592396,117,517.114799,446,059.876
12/17/2071.32976.95270.96674.897622,591,521.147802,183,706.524
12/16/2068.05371.31967.56471.319396,591,771.776763,356,727.409
12/15/2067.14968.8767.14368.07181,068,595.189728,094,124.253
12/14/2067.13567.57365.9767.153186,530,297.528717,792,927.872
12/13/2065.7567.78165.35267.136225,581,935.183717,133,092.555
12/12/2064.68966.26963.79365.747167,845,161.52701,832,242.222
12/11/2066.25466.25462.60364.705229,888,907.316690,239,808.148
12/10/2068.86969.3365.8866.253247,985,356.627706,278,839.786
12/9/2069.44871.41866.61768.868391,724,367.118733,668,631.937
12/8/2074.79274.97269.0969.452283,328,642.667739,387,243.031
12/7/2073.87475.72473.31874.783366,395,103.765795,607,672.422
12/6/2071.75274.09170.48573.878344,882,330.666785,451,326.798
12/5/2070.472.11568.71271.755322,418,229.792762,366,800.066
12/4/2075.91476.12870.13270.408431,623,111747,549,361.628
12/3/2076.40676.53974.85375.91382,148,819.389805,427,152.545
12/2/2075.10876.50274.31676.403456,377,851.603810,107,699.117
11/29/2073.85175.58871.97774.582475,876,224.19789,193,766.426
11/28/2068.65174.54868.47973.843526,816,761.963780,852,932.063
11/27/2069.85771.17366.91968.633491,266,413.769725,260,079.093
11/26/2078.40879.68963.83569.8371,084,909,018.516737,482,728.052
11/25/2086.17286.69376.56678.431,006,489,539.822827,670,457.173
11/24/2079.27690.35476.74186.2091,286,749,623.165909,141,925.812
11/23/2068.54180.03367.6279.2731,005,136,349.846835,425,145.628
11/22/2070.78971.86465.89668.541832,158,182.949721,841,428.701
11/21/2063.14470.88762.87970.789799,804,381.22745,005,033.192
11/20/2062.45764.2862.34563.144433,303,861.518664,090,249.223
11/19/2063.15463.75860.69362.456472,206,453.27656,410,135.762
11/18/2066.4767.11161.67463.155621,036,142.573663,303,584.585
11/17/2065.30566.62464.39266.47479,814,768.731697,650,962.603
11/16/2061.22366.14860.72564.716417,855,597.39678,773,243.89
11/15/2063.78763.95760.16661.223341,888,770.51641,694,736.615
11/14/2064.91464.9561.96963.787415,130,173.136668,120,139.56
11/13/2062.59565.0561.75564.914416,356,601.754679,454,588.311
11/12/2058.99162.90558.36262.596454,457,411.922654,746,368.384
11/11/2058.9660.37358.79958.992324,206,428.85616,626,320.419
11/10/2058.46662.19358.08358.96408,345,480.328615,863,794.498
11/9/2060.63861.04157.47958.461331,245,241.012610,239,900.05
11/8/2057.31961.50856.93960.638294,066,296.59632,523,935.054
11/7/2061.27562.56256.27957.319455,232,317.521597,501,723.034
11/6/2056.61861.27556.3461.275413,428,770.326638,296,801.924
11/5/2053.85957.09952.82256.619336,293,057.444589,385,779.496
11/4/2053.18654.26852.19353.859420,851,478.278560,264,080.971
11/3/2055.06255.251.94553.187427,109,154.236552,895,647.426
11/1/2058.12158.61157.23958.073347,325,600.36602,860,459.845
10/30/2056.85659.44154.77258.37503,162,589.264605,096,513.012
10/29/2057.08657.92154.91256.858475,118,849.961589,019,176.728
10/28/2061.12161.37555.74857.086556,272,373.318590,964,541.955
10/27/2060.52261.72559.99861.121546,965,643.529632,307,862.001
10/25/2063.86864.60662.02362.815498,069,176.318648,927,669.784
10/24/2063.00165.05161.71863.868504,982,653.966659,354,597.361
10/23/2065.69865.73961.40763.001582,145,213.315649,951,282.145
10/22/2061.09266.74161.02365.374584,655,967.864673,217,372.167
10/21/2057.7762.41257.60861.175537,432,684.201629,980,446.233