Zcash (ZEC) historical data and Live price

zcash

Zcash

ZEC
$ 240.79 -2.94 % 0.00586253 BTC
MARKET CAP
2.841 B
24H VOLUME
935.271 M
CIRC.SUPPLY
11.799 M
MAX SUPPLY
21 M
Rank49
1H -7.28 %
24H -2.94 %
7D -29.45 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/26/21203.243225.957201.819225.269679,881,676.082,622,442,381.57
4/25/21201.273213.43194.965203.027564,386,278.892,362,053,440.71
4/24/21220.293220.293200.406200.766737,552,032.782,334,326,355.19
4/23/21224.817225.385176.068220.2161,420,635,063.652,558,908,864.8
4/22/21240.026246.364221.634224.929761,864,288.032,612,039,757.49
4/21/21249.47255.001231.986240.634911,158,008.242,792,697,577.24
4/20/21226.016248.475210.78248.261,542,040,424.182,879,441,848.49
4/19/21259.545263.618223.007226.5471,342,858,187.282,625,992,047.31
4/18/21283.634288.598191.698258.4862,278,214,678.022,994,342,569.43
4/17/21269.812300.86269.09283.8691,486,399,783.373,286,354,993.03
4/16/21252.221270.899237.312270.6321,281,863,985.343,131,156,240.1
4/15/21236.703254.565235.849252.504958,612,836.052,919,638,150.11
4/14/21226.158241.836218.997236.6181,020,220,098.322,734,267,988.13
4/13/21221.006231.174218.185226.027872,733,030.422,610,239,256.27
4/12/21222.102236.694209.785220.8721,108,595,235.372,549,128,398.69
4/11/21206.025230.383206.025223.081,065,044,571.782,573,019,492.76
4/10/21194.99209.31194.048205.445819,893,149.022,368,134,415.43
4/9/21181.419198.327181.419194.912717,653,089.222,245,327,624.1
4/8/21171.509183.916170.674181.42510,737,112.382,088,596,022.37
4/7/21191.103193.648164.971171.339881,257,647.631,971,321,533.12
4/6/21197.21199.795183.419191.094689,859,183.422,197,244,201.85
4/5/21188.845199.828185.088196.654809,567,319.732,259,755,377.82
4/4/21173.207194.32172.426188.8391,190,701,392.662,168,607,742.54
4/3/21169.762177.368165.102173.171647,695,539.311,987,440,042.62
4/2/21164.209177.565164.022169.829706,367,744.011,947,879,548.69
4/1/21156.925165.259153.544164.197703,320,711.391,882,087,840.84
3/31/21154.331157.232148.5156.916602,069,418.951,797,521,353.12
3/30/21149.943154.564146.481154.355584,603,454.11,767,077,265.33
3/29/21144.169158.912142.444149.95706,953,752.111,715,580,260.23
3/28/21133.772144.312130.972144.144482,818,819.221,648,104,999.62
3/27/21132.793134.739127.211133.775340,221,278.091,528,601,308.58
3/26/21123.732132.807123.579132.807309,417,357.761,516,586,631.6
3/25/21128.428128.713118.741123.755467,349,962.881,412,328,703.58
3/24/21136.919141.556127.6128.469355,137,343.461,465,205,439.9
3/23/21140.93143.053136.135136.948404,112,958.391,560,919,461.21
3/22/21148.513149.619140.942140.942336,591,141.741,605,450,626.64
3/21/21156.119156.24146.659148.541327,001,394.751,690,940,739.66
3/20/21151.066160.408150.856156.006431,326,796.021,774,808,267.56
3/19/21143.538153.173141.696151.083320,282,255.891,717,708,373.21
3/18/21144.661149.885140.604143.548388,073,123.061,631,009,622.49
3/17/21137.751145.66135.334144.672463,267,376.251,642,739,760.66
3/16/21135.202138.434131.288137.737391,337,768.511,563,007,865
3/15/21144.876146.969134.883135.232519,817,551.521,533,618,920.74
3/14/21155.533156.585144.923144.923474,526,146.071,642,467,752.37
3/13/21146.403157.615138.427155.557619,018,517.351,761,889,414.33
3/12/21152.117155.261143.9146.421593,222,079.611,657,355,679
3/11/21139.566157.651138.599152.074882,969,307.611,720,249,819.04
3/10/21136.218140.866132.565139.616531,571,047.761,578,333,758.56
3/9/21127.95136.478127.215136.234419,896,238.591,539,127,325.6
3/8/21128.471131.335124.894127.952339,525,585.771,444,642,084.72
3/7/21123.929128.467123.419128.467285,081,993.91,449,541,539.24
3/6/21121.032124.603119.44123.919343,036,871.591,397,326,581.52
3/5/21121.204122.823115.422121.069468,430,616.441,364,329,528.43
3/4/21123.237128.424118.519121.218475,794,203.261,365,141,543.84
3/3/21119.519126.158118.962123.272483,575,543.461,387,389,799.5
3/2/21122.137125.997117.133119.503510,700,653.251,344,119,331.23
3/1/21109.74124.865109.437122.097582,948,057.241,372,421,627.35
2/28/21119.701119.838105.786109.712552,142,906.321,232,420,033.05
2/27/21117.831123.573117.827119.7513,738,192.271,343,754,465.05
2/26/21124.003124.633114.624117.809762,804,746.111,321,684,795.11
2/25/21130.417138.878123.842123.842753,364,811.411,388,474,688.33
2/24/21124.895134.313122.44130.455939,677,209.811,461,689,207.76
2/23/21144.824144.887105.871124.81,410,540,185.341,397,440,910.97
2/22/21162.647163.049123.843144.8541,229,867,718.081,620,955,366.61
2/21/21164.144167.735160.652162.641776,014,392.461,818,824,146.65
2/20/21180.297183.746157.152164.2231,224,245,822.971,835,356,296.73