- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 7/16/20 | 61.285 | 61.564 | 57.647 | 58.872 | 234,367,747.309 | 565,617,363.668 |
| 7/15/20 | 61.814 | 62.982 | 60.95 | 61.281 | 229,162,273.363 | 588,329,452.037 |
| 7/14/20 | 61.24 | 62.858 | 59.423 | 61.817 | 262,540,341.695 | 593,026,927.652 |
| 7/13/20 | 58.601 | 63.49 | 58.601 | 61.294 | 366,515,023.144 | 587,574,046.484 |
| 7/12/20 | 56.001 | 60.49 | 55.836 | 58.601 | 274,094,662.533 | 561,335,040.296 |
| 7/11/20 | 55.933 | 56.576 | 55.124 | 55.97 | 167,850,630.878 | 535,738,494.7 |
| 7/10/20 | 57.233 | 57.233 | 54.345 | 55.935 | 165,596,069.938 | 535,005,209.688 |
| 7/9/20 | 57.937 | 58.558 | 56.074 | 57.263 | 224,388,747.885 | 547,293,065.041 |
| 7/8/20 | 55.009 | 58.667 | 54.647 | 57.937 | 280,091,306.701 | 553,314,756.168 |
| 7/7/20 | 55.469 | 55.738 | 53.623 | 54.982 | 212,068,420.307 | 524,700,492.319 |
| 7/6/20 | 51.191 | 55.663 | 51.129 | 55.515 | 268,463,953.557 | 529,388,422.678 |
| 7/5/20 | 51.381 | 51.642 | 50.433 | 51.191 | 160,029,515.875 | 487,791,841.11 |
| 7/4/20 | 51.19 | 51.677 | 50.712 | 51.383 | 164,814,879.688 | 489,259,591.901 |
| 7/3/20 | 51.805 | 52.074 | 51.023 | 51.205 | 180,575,034.414 | 487,190,019.6 |
| 7/2/20 | 51.884 | 53.582 | 50.539 | 51.803 | 230,979,916.761 | 492,507,804.211 |
| 7/1/20 | 51.581 | 52.576 | 51.337 | 51.875 | 227,279,660.06 | 492,824,719.876 |
| 6/30/20 | 52.455 | 52.765 | 51.393 | 51.583 | 224,451,057.398 | 489,677,381.596 |
| 6/29/20 | 51.925 | 53.368 | 51.825 | 52.494 | 277,643,964.74 | 497,956,709.83 |
| 6/28/20 | 52.685 | 53.756 | 51.452 | 51.903 | 276,478,276.64 | 491,975,393.189 |
| 6/27/20 | 55.656 | 55.917 | 51.854 | 52.685 | 247,381,870.554 | 499,013,552.992 |
| 6/26/20 | 55.945 | 56.509 | 54.797 | 55.653 | 277,924,645.963 | 526,726,661.38 |
| 6/25/20 | 55.196 | 56.554 | 53.61 | 55.926 | 291,506,165.135 | 528,908,150.085 |
| 6/24/20 | 58.383 | 59.406 | 54.046 | 55.201 | 428,353,579.698 | 521,648,509.124 |
| 6/23/20 | 53.333 | 60.019 | 52.368 | 58.343 | 511,626,236.023 | 550,927,828.11 |
| 6/22/20 | 50.565 | 53.331 | 50.502 | 53.33 | 258,082,528.725 | 503,210,151.689 |
| 6/21/20 | 51.309 | 52.025 | 50.385 | 50.556 | 183,481,000.606 | 476,672,156.017 |
| 6/20/20 | 51.169 | 51.652 | 50.659 | 51.33 | 194,086,211.61 | 483,603,518.402 |
| 6/19/20 | 52.165 | 52.326 | 51.024 | 51.169 | 212,071,490.704 | 481,718,511.823 |
| 6/18/20 | 52.892 | 53.311 | 51.549 | 52.181 | 213,169,883.527 | 490,866,806.123 |
| 6/16/20 | 52.292 | 53.623 | 52.029 | 52.909 | 262,663,930.781 | 496,963,634.507 |
| 6/15/20 | 51.338 | 52.961 | 48.455 | 52.32 | 322,192,860.801 | 491,057,074.712 |
| 6/14/20 | 52.785 | 52.821 | 50.87 | 51.338 | 200,088,660.111 | 481,467,892.801 |
| 6/13/20 | 51.757 | 52.944 | 51.123 | 52.777 | 229,238,140.689 | 494,585,602.297 |
| 6/12/20 | 49.927 | 52.365 | 48.89 | 51.719 | 287,552,465.77 | 484,297,798.65 |
| 6/11/20 | 55.142 | 55.409 | 49.283 | 49.81 | 327,645,672.319 | 466,067,021.312 |
| 6/10/20 | 52.13 | 55.308 | 51.913 | 55.139 | 302,774,706.972 | 515,530,122.999 |
| 6/9/20 | 52.41 | 52.99 | 51.276 | 52.137 | 178,811,673.328 | 487,091,392.597 |
| 6/8/20 | 52.305 | 52.558 | 51.605 | 52.394 | 187,259,368.968 | 489,124,852.201 |
| 6/7/20 | 52.79 | 53.154 | 50.801 | 52.298 | 220,639,238.534 | 487,852,972.722 |
| 6/6/20 | 52.905 | 53.516 | 52.02 | 52.784 | 213,489,919.862 | 492,008,767.788 |
| 6/5/20 | 52.285 | 54.353 | 52.106 | 52.917 | 265,941,129.19 | 492,860,782.999 |
| 6/4/20 | 52.769 | 53.302 | 51.213 | 52.252 | 222,748,085.041 | 486,296,049.847 |
| 6/3/20 | 51.415 | 52.781 | 50.78 | 52.761 | 264,660,416.052 | 490,657,671.662 |
| 6/2/20 | 54.556 | 55.126 | 51.071 | 51.398 | 337,811,462.024 | 477,612,640.287 |
| 6/1/20 | 51.608 | 54.763 | 51.259 | 54.549 | 357,408,957.871 | 506,504,027.829 |
| 5/31/20 | 54.756 | 55.161 | 51.027 | 51.686 | 374,610,923.204 | 479,552,598.481 |
| 5/30/20 | 46.707 | 55.605 | 46.338 | 54.811 | 424,446,520.684 | 508,146,434.382 |
| 5/29/20 | 47.593 | 47.994 | 46.326 | 46.713 | 182,293,712.076 | 432,739,890.467 |
| 5/28/20 | 46.061 | 47.585 | 45.992 | 47.585 | 184,152,700.763 | 440,475,264.869 |
| 5/27/20 | 44.788 | 46.301 | 44.57 | 46.051 | 178,882,280.462 | 425,945,026.18 |
| 5/26/20 | 45.994 | 46.181 | 44.434 | 44.772 | 163,286,992.914 | 413,797,100.903 |
| 5/25/20 | 45.383 | 46.028 | 45.015 | 45.995 | 179,554,802.931 | 424,766,802.074 |
| 5/24/20 | 47.18 | 47.679 | 45.349 | 45.477 | 186,067,916.462 | 419,659,838.743 |
| 5/23/20 | 47.83 | 48.406 | 46.758 | 47.187 | 187,709,248.418 | 435,098,851.88 |
| 5/22/20 | 46.107 | 48.337 | 45.559 | 47.832 | 266,111,373.569 | 440,706,309.795 |
| 5/21/20 | 48.409 | 48.666 | 44.686 | 46.108 | 300,019,120.592 | 424,494,772.302 |
| 5/20/20 | 48.634 | 50.3 | 47.43 | 48.415 | 460,490,699.573 | 445,377,550.83 |
| 5/19/20 | 48.068 | 48.645 | 46.583 | 48.599 | 345,269,983.138 | 446,730,405.585 |
| 5/18/20 | 46.321 | 49.431 | 46.257 | 48.077 | 510,151,037.14 | 441,582,741.387 |
| 5/17/20 | 42.544 | 47.554 | 42.495 | 46.264 | 520,812,640.007 | 424,603,623.989 |
| 5/16/20 | 41.984 | 42.915 | 41.718 | 42.554 | 245,551,484.065 | 390,249,268.299 |
| 5/15/20 | 43.001 | 43.329 | 41.585 | 41.993 | 283,493,612.34 | 384,797,380.884 |
| 5/14/20 | 42.879 | 43.538 | 42.175 | 43.046 | 348,026,012.883 | 394,143,388.709 |
