- 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) |
|---|---|---|---|---|---|---|
| 10/24/20 | 63.001 | 65.051 | 61.718 | 63.868 | 504,982,653.966 | 659,354,597.361 |
| 10/23/20 | 65.698 | 65.739 | 61.407 | 63.001 | 582,145,213.315 | 649,951,282.145 |
| 10/22/20 | 61.092 | 66.741 | 61.023 | 65.374 | 584,655,967.864 | 673,217,372.167 |
| 10/21/20 | 57.77 | 62.412 | 57.608 | 61.175 | 537,432,684.201 | 629,980,446.233 |
| 10/20/20 | 66.743 | 67.369 | 57.608 | 57.744 | 477,623,131.873 | 594,471,296.496 |
| 10/19/20 | 66.657 | 67.734 | 62.276 | 66.742 | 569,280,725.286 | 686,629,965.593 |
| 10/18/20 | 62.964 | 66.554 | 62.581 | 66.423 | 637,632,615.945 | 682,869,138.76 |
| 10/17/20 | 62.374 | 65.501 | 61.484 | 62.938 | 504,291,828.366 | 646,598,759.607 |
| 10/16/20 | 69.665 | 71.927 | 61.051 | 62.369 | 658,942,683.077 | 640,301,015.95 |
| 10/15/20 | 70.159 | 70.159 | 67.415 | 69.535 | 768,632,926.154 | 713,373,992.121 |
| 10/14/20 | 71.173 | 72.321 | 68.891 | 70.148 | 740,225,102.1 | 719,164,390.438 |
| 10/13/20 | 73.861 | 74.103 | 69.895 | 71.011 | 894,305,117.803 | 727,487,840.84 |
| 10/12/20 | 73.273 | 75.966 | 71.758 | 74.245 | 1,053,577,015.549 | 760,049,904.911 |
| 10/11/20 | 68.113 | 74 | 67.97 | 73.306 | 949,905,782.861 | 749,732,661.881 |
| 10/10/20 | 65.391 | 69.026 | 65.265 | 68.127 | 849,393,540.662 | 696,276,009.704 |
| 9/29/20 | 56.334 | 61.517 | 56.279 | 61.197 | 377,910,920.236 | 620,846,615.624 |
| 9/28/20 | 55.518 | 58.199 | 55.488 | 56.327 | 269,392,265.851 | 571,037,153.296 |
| 9/27/20 | 56.423 | 56.859 | 54.141 | 55.518 | 239,852,955.964 | 562,439,861.441 |
| 9/26/20 | 54.966 | 56.793 | 54.296 | 56.416 | 234,484,177.042 | 571,130,773.618 |
| 9/25/20 | 55.014 | 55.808 | 53.577 | 54.942 | 244,534,988.896 | 555,811,446.106 |
| 9/24/20 | 51.918 | 55.111 | 51.59 | 55.017 | 254,947,231.735 | 556,182,322.494 |
| 9/23/20 | 53.455 | 54.527 | 51.085 | 51.953 | 238,030,296.835 | 524,823,850.645 |
| 9/22/20 | 52.061 | 53.936 | 51.831 | 53.455 | 245,687,512.609 | 539,621,746.078 |
| 9/21/20 | 57.626 | 58.458 | 52.112 | 52.112 | 346,450,504.341 | 525,692,789.583 |
| 9/20/20 | 58.046 | 58.159 | 55.689 | 57.629 | 343,412,180.951 | 580,933,373.676 |
| 9/19/20 | 57.816 | 59.235 | 57.602 | 58.003 | 286,298,617.4 | 584,287,227.987 |
| 9/18/20 | 59.599 | 59.948 | 57.358 | 57.829 | 298,706,004.184 | 582,117,865.358 |
| 9/17/20 | 58.468 | 59.916 | 57.639 | 59.599 | 334,412,290.133 | 599,508,572.398 |
| 9/16/20 | 59.569 | 59.611 | 57.283 | 58.461 | 402,576,265.69 | 587,643,732.479 |
| 9/15/20 | 63.341 | 66.677 | 59.173 | 59.505 | 374,833,277.299 | 597,711,938.052 |
| 9/14/20 | 62.434 | 65.362 | 60.986 | 63.321 | 359,163,569.094 | 635,588,120.013 |
| 9/13/20 | 65.989 | 66.354 | 61.454 | 62.604 | 11,211,741,954.346 | 627,940,205.14 |
| 9/12/20 | 63.433 | 67.153 | 62.479 | 65.989 | 12,719,387,643.06 | 661,425,583.415 |
| 9/11/20 | 62.493 | 64.268 | 58.37 | 63.433 | 11,459,834,498.572 | 635,347,482.749 |
| 9/10/20 | 60.069 | 63.145 | 59.856 | 62.493 | 12,056,159,801.151 | 625,484,204.878 |
| 9/9/20 | 58.911 | 61.38 | 57.931 | 60.021 | 266,749,375.809 | 600,310,168.11 |
| 9/8/20 | 61.933 | 66.063 | 57.579 | 59.04 | 407,859,310.549 | 590,077,076.207 |
| 9/7/20 | 58.923 | 62.613 | 55.731 | 61.979 | 415,429,520.962 | 619,011,721.038 |
| 9/6/20 | 55.363 | 60.029 | 54.856 | 58.921 | 392,477,807.516 | 588,046,856.222 |
| 9/5/20 | 60.054 | 60.823 | 51.949 | 55.363 | 408,532,471.072 | 552,135,608.688 |
| 9/4/20 | 57.189 | 61.578 | 56 | 60.038 | 491,190,707.57 | 598,327,969.95 |
| 9/3/20 | 77.058 | 77.223 | 55.255 | 57.077 | 449,429,385.546 | 568,415,040.521 |
| 9/2/20 | 83.319 | 84.048 | 75.318 | 77.026 | 424,065,184.749 | 766,528,371.793 |
| 9/1/20 | 79.474 | 85.126 | 79.023 | 83.317 | 440,951,378.505 | 828,530,259.916 |
| 8/31/20 | 81.462 | 81.708 | 78.773 | 79.503 | 308,160,406.314 | 790,045,423.613 |
| 8/30/20 | 79.837 | 82.172 | 79.282 | 81.489 | 356,801,592.721 | 809,189,301.237 |
| 8/29/20 | 77.632 | 81.01 | 76.863 | 79.886 | 324,804,124.595 | 792,694,881.021 |
| 8/28/20 | 74.372 | 77.926 | 73.755 | 77.614 | 372,517,113.717 | 769,595,115.423 |
| 8/27/20 | 76.507 | 76.862 | 73.779 | 74.338 | 373,471,122.593 | 736,579,745.285 |
| 8/26/20 | 74.635 | 77.688 | 73.292 | 76.545 | 401,516,001.124 | 757,903,703.582 |
| 8/25/20 | 80.816 | 82.355 | 73.75 | 74.616 | 533,791,567.668 | 738,266,765.423 |
| 8/24/20 | 83.694 | 83.904 | 79.845 | 80.795 | 355,588,103.405 | 798,819,968.047 |
| 8/23/20 | 78.239 | 83.809 | 76.825 | 83.611 | 435,309,105.992 | 826,069,957.263 |
| 8/22/20 | 75.64 | 78.741 | 74.491 | 78.319 | 332,344,264.333 | 773,218,677.127 |
| 8/21/20 | 79.571 | 81.473 | 75.656 | 75.656 | 381,779,094.936 | 746,392,540.984 |
| 8/20/20 | 77.142 | 80.378 | 76.93 | 79.535 | 330,574,524.572 | 784,085,375.64 |
| 8/19/20 | 83.262 | 83.862 | 75.342 | 77.122 | 469,428,437.391 | 759,746,473.031 |
| 8/18/20 | 85.775 | 87.749 | 83.173 | 83.249 | 430,000,341.976 | 819,509,587.38 |
| 8/17/20 | 84.395 | 88.104 | 83.135 | 85.739 | 453,427,629.158 | 843,407,025.486 |
| 8/16/20 | 84.74 | 85.399 | 81.976 | 84.395 | 359,705,956.402 | 829,575,583.568 |
| 8/15/20 | 84.457 | 86.984 | 83.651 | 84.706 | 400,928,757.222 | 832,028,133.902 |
| 8/14/20 | 87.581 | 87.839 | 83.738 | 84.497 | 416,912,019.667 | 829,373,949.761 |
| 8/13/20 | 84.141 | 88.292 | 79.098 | 87.49 | 530,879,432.904 | 858,121,218.057 |
| 8/12/20 | 81.344 | 85.074 | 77.904 | 84.103 | 597,316,809.998 | 824,301,958.014 |
| 8/11/20 | 87.851 | 88.578 | 80.239 | 81.326 | 541,745,005.483 | 796,495,228.688 |
| 8/10/20 | 90.251 | 93.234 | 87.15 | 87.967 | 466,890,855.274 | 860,912,250.733 |
| 8/9/20 | 94.129 | 94.343 | 89.062 | 90.218 | 419,642,720.247 | 882,294,853.861 |
| 8/8/20 | 92.256 | 96.346 | 90.517 | 93.946 | 436,392,569.51 | 918,081,126.909 |
| 8/7/20 | 95.06 | 95.882 | 87.887 | 92.243 | 561,374,781.413 | 900,772,088.52 |
| 8/6/20 | 95.993 | 102.179 | 91.837 | 95.106 | 684,278,890.196 | 928,050,898.936 |
| 8/5/20 | 84.123 | 96.184 | 84.123 | 96.03 | 687,533,609.527 | 936,386,546.675 |
| 8/4/20 | 82.466 | 84.433 | 81.153 | 84.076 | 380,704,617.241 | 819,217,632.378 |
| 8/3/20 | 83.924 | 84.771 | 81.84 | 82.468 | 434,416,856.031 | 802,957,269.689 |
| 8/2/20 | 89.587 | 90.698 | 78.339 | 83.957 | 738,836,091.633 | 816,854,878.786 |
| 8/1/20 | 74.604 | 94.131 | 74.15 | 89.749 | 739,726,741.989 | 872,565,051.955 |
| 7/31/20 | 70.911 | 74.726 | 70.846 | 74.604 | 287,703,551.198 | 724,789,108.217 |
| 7/30/20 | 72.43 | 72.651 | 70.337 | 70.89 | 230,217,302.572 | 688,198,632.388 |
| 7/29/20 | 70.91 | 74.011 | 70.617 | 72.433 | 243,059,689.905 | 702,651,811.624 |
| 7/28/20 | 70.707 | 72.664 | 68.83 | 70.971 | 263,253,531.328 | 687,960,077.96 |
| 7/27/20 | 65.769 | 72.225 | 65.769 | 70.555 | 384,278,154.871 | 683,425,347.073 |
| 7/26/20 | 65.367 | 66.675 | 64.068 | 65.76 | 256,116,201.682 | 636,507,086.173 |
| 7/25/20 | 63.082 | 65.667 | 63.066 | 65.409 | 211,286,220.669 | 632,645,697.365 |
| 7/24/20 | 63.482 | 64.375 | 62.115 | 63.048 | 211,546,148.217 | 609,359,578.813 |
| 7/23/20 | 64.245 | 64.727 | 63.137 | 63.461 | 198,335,019.654 | 612,890,282.469 |
| 7/22/20 | 62.269 | 64.456 | 61.159 | 64.196 | 243,535,934.796 | 619,532,346.671 |
| 7/21/20 | 57.136 | 62.355 | 56.988 | 62.257 | 242,781,676.849 | 600,371,765.764 |
| 7/20/20 | 58.364 | 58.474 | 56.987 | 57.112 | 137,174,362.96 | 550,348,355.692 |
| 7/19/20 | 58.94 | 59.235 | 57.197 | 58.332 | 138,823,508.12 | 561,683,457.02 |
| 7/18/20 | 59.533 | 59.818 | 58.103 | 58.956 | 140,696,214.073 | 567,275,264.112 |
| 7/17/20 | 58.84 | 60.169 | 58.039 | 59.581 | 191,240,193.884 | 572,864,531.522 |
