Zcash (ZEC) historical data and Live price

zcash

Zcash

ZEC
$ 30.90 + 0.041 % 0.0004405 BTC
MARKET CAP
504.508 M
24H VOLUME
62.142 M
CIRC.SUPPLY
16.328 M
MAX SUPPLY
21 M
Rank167
1H -0.55 %
24H 0.04 %
7D 7.39 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/2430.98931.65730.36930.78162,690,807.13502,599,115.78
3/27/2431.62631.97829.8830.98970,240,779.99505,998,295.32
3/26/2430.31431.83330.31131.62677,377,398.28516,392,591.82
3/25/2429.77530.69529.56830.31474,625,909.13494,969,819.94
3/24/2428.69329.87228.65129.77561,580,347.33486,168,443.43
3/23/2428.72229.49628.32428.69363,642,381.17468,499,142.4
3/22/2429.37329.63127.87128.72266,808,251.46468,980,960.42
3/21/2428.35229.84928.26329.37276,096,456.52479,613,386.4
3/20/2425.00228.49624.39728.35288,543,734.52462,937,147.04
3/19/2427.58127.75324.42525.00287,968,090.19408,243,152.4
3/18/2429.23629.45626.96627.58382,622,540.78450,349,798.85
3/17/2429.09929.83827.33629.23683,924,015.73477,371,922.67
3/16/2431.44332.09128.30629.09985,122,477.74475,137,630.57
3/15/2434.13235.00129.62531.443101,653,869.37513,408,956.51
3/14/2434.91535.44432.09134.13297,260,578.51557,318,718.56
3/13/2434.17935.60233.14434.91598,793,226.88570,101,501.65
3/12/2434.8335.0931.71134.17989,236,124.12558,085,843.56
3/11/2433.71935.10432.4434.83111,637,514.6568,708,596.03
3/10/2434.28434.83132.36233.719119,028,675.94550,567,098.66
3/9/2434.69535.58633.84934.284111,387,094.18559,804,992.47
3/8/2434.12934.98533.02434.695121,826,507.61566,516,452.4
3/7/2433.00834.50432.69334.129122,114,218.79557,260,723.39
3/6/2430.30733.00829.18533.008133,427,771.43538,957,540.51
3/5/2432.68434.92227.68530.307141,977,480.69494,853,045.61
3/4/2431.62833.18430.95132.686110,406,656.69533,711,220.75
3/3/2433.21833.21830.53831.626104,645,437.35516,403,743.45
3/2/2429.60433.2629.40233.238104,419,516.42542,720,290.16
3/1/2427.87929.66327.87929.60285,733,543.43483,350,248.56
2/29/2428.4330.27727.10827.872115,241,519.21455,109,402.01
2/28/2428.74529.6126.20928.436115,475,042.85464,315,059.25
2/27/2428.10629.94828.05928.74388,790,862.02469,318,468.03
2/26/2427.71628.91527.67128.10872,221,344.91458,949,971.57
2/25/2427.95528.15427.3827.71668,646,279.07452,549,071.75
2/24/2426.85228.07226.85227.95473,794,413.02456,439,408.25
2/23/2426.72827.82726.19426.85287,884,658.4438,448,459.72
2/22/2424.50529.38223.76726.729122,285,492.42436,438,808.03
2/21/2424.81825.08723.52624.50577,273,005.9400,128,709.07
2/20/2426.85127.27823.67924.82188,910,546.65405,278,823.73
2/19/2425.60927.18825.18926.84979,160,671.99438,402,506.01
2/18/2424.91426.91324.66525.60791,050,605.77418,113,498.58
2/17/2422.68624.93422.524.93381,975,018.18407,112,472.57
2/16/2422.3322.91422.13822.68357,525,741.76370,370,335.56
2/15/2421.29922.34921.22822.33261,992,014.33364,650,583.97
2/14/2420.84721.38520.64721.29952,737,844.7347,773,205.2
2/13/2421.10721.1920.29920.84855,458,957.83340,406,788.91
2/12/2420.32521.16820.0721.11648,050,116.59344,782,060.33
2/11/2420.89221.28420.25720.32144,625,104.83331,812,914.07
2/10/2421.1221.20820.44520.89547,605,284.47341,181,681.23
2/9/2420.86621.18720.70921.11555,547,683.7344,778,565.89
2/8/2420.85920.88920.51320.86647,398,728.52340,698,993.65
2/7/2419.25820.9419.13420.86352,710,841.07340,661,529.05
2/6/2421.34621.52219.2519.26759,252,539.35314,596,238.62
2/5/2421.39921.65521.11521.34445,453,741.29348,515,709.38
2/4/2422.06922.09621.34421.39739,799,012.79349,373,214.71
2/3/2422.04322.21521.91222.06942,256,759.09360,345,657.85
2/2/2421.69922.07721.64522.03846,672,156.73359,841,009.69
2/1/2421.70121.82321.25421.743,918,629.82354,323,245.81
1/31/2422.56922.73221.3721.70353,828,999.02354,377,521.99
1/30/2422.99723.21122.49622.56654,495,894.63368,467,048.71
1/29/2422.16623.00222.10722.99755,567,621.9375,494,435.98
1/28/2422.7422.95521.86522.16752,070,370.08361,942,459.38
1/27/2422.70422.86322.30222.73952,800,888.95371,284,098.73
1/26/2422.37922.84422.06822.7157,504,922.41370,817,322.21
1/25/2421.93722.48721.73422.38155,377,859.08365,450,918.7
1/24/2421.42422.37921.32921.93657,323,353.73358,177,167.57
1/23/2422.20122.51120.59521.42457,989,014.2349,818,947.52
1/22/2423.34923.43122.14522.20158,814,628.75362,503,643
1/21/2423.57624.20523.30323.3457,341,752.73381,100,281.31
1/20/2423.54923.95823.24323.57155,103,951.02384,866,993.36
1/19/2422.46923.62121.75223.54861,462,166.89384,500,084
1/18/2422.90623.24921.93622.46858,848,884.17366,871,258.21
1/17/2423.15623.40422.62222.90556,761,150.66373,997,694.17
1/16/2423.63423.78422.85823.15256,960,281.89378,033,299.72
1/15/2422.71824.46622.71823.63441,846,523.65385,910,095.02
1/14/2423.37324.07422.70522.7257,333,730.44370,985,884.6
1/13/2423.76423.87122.97523.37260,631,946.05381,620,356.33
1/12/2424.46925.46622.93123.77978,617,419.69388,271,577.51
1/10/2419.63322.56719.6122.23583,978,881.93363,065,015.39
1/9/2421.39821.43418.93119.62675,796,829.51320,454,395.16
1/8/2422.05622.07620.63221.39543,330,336.65349,335,438.85
1/7/2423.04123.36821.90722.05651,772,300.61360,138,367
1/6/2423.56623.57522.33223.04159,400,192.19376,214,535.19
1/5/2424.23624.38323.00323.56566,445,007.74384,772,666.18
1/4/2425.05425.35724.13324.23673,740,722.73395,732,050.98
1/3/2427.59528.21523.52225.05467,193,286.06409,093,582.95
1/2/2427.86728.31127.21127.59465,744,134.51450,558,307.36
1/1/2426.92627.87226.55727.82771,106,556.86454,360,233.45
12/31/2328.70328.78326.75926.90568,436,752.84439,307,070.34
12/30/2328.68429.0528.25828.70871,843,218.46468,748,267.94
12/29/2331.90132.03428.21128.686109,959,444.73468,397,941.68