Zcash (ZEC) historical data and Live price

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

ZEC

USD

Rank41

1H 1.03 %

24H 4.48 %

7D -12.37 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/23/21	87.211	89.967	84.402	86.137	684,900,349	945,388,519.424
1/22/21	84.942	91.054	77.057	87.241	1,077,478,508.858	956,887,184.442
1/21/21	96.297	96.335	84.835	84.956	1,230,180,805.496	931,219,505.45
1/20/21	103.911	104.439	92.47	96.292	1,447,587,104.908	1,054,775,042.208
1/19/21	104.1	109.601	103.102	103.955	1,422,682,639.234	1,137,977,481.811
1/18/21	101.547	105.153	100.805	104.097	992,810,327.853	1,138,792,219.522
1/17/21	109.013	109.013	99.07	101.525	1,222,667,638.841	1,109,914,375.539
1/16/21	103.134	111.953	102.639	109.023	1,531,277,873.939	1,191,102,997.909
1/15/21	109.93	112.261	96.464	103.133	1,644,907,006.895	1,126,019,763.15
1/14/21	117.233	117.955	106.51	109.864	1,601,351,276.994	1,198,731,155.506
1/13/21	99.362	119.433	92.857	117.299	2,147,754,472.074	1,279,012,823.801
1/12/21	88.064	103.554	85.477	99.308	2,458,233,540.843	1,082,128,610.481
1/11/21	96.55	107.334	78.404	88.199	3,440,192,160.24	960,442,155.235
1/10/21	77.987	97.133	76.569	96.509	2,384,497,932.131	1,050,238,751.32
1/9/21	68.895	78.841	67.313	78.011	877,398,459.368	848,384,243.267
1/8/21	68.555	69.48	62.308	68.901	1,039,704,899.225	748,815,349.763
1/7/21	62.955	72.91	62.752	68.568	1,091,095,233.237	744,708,717.481
1/6/21	59.598	63.594	59.282	62.938	748,707,932.596	683,116,352.703
1/5/21	59.282	59.698	58.14	59.6	647,309,971.627	646,451,628.315
1/4/21	59.238	63.856	58.161	59.276	944,505,719.831	642,507,097.543
1/3/21	57.813	60.585	57.116	59.223	663,264,324.243	641,512,542.345
1/2/21	56.848	59.776	55.526	57.805	591,481,164.655	625,743,236.302
1/1/21	63.979	66.888	54.944	56.793	712,504,294.819	614,377,755.818
12/31/20	64.199	64.359	62.614	63.989	320,021,525.678	691,772,359.328
12/30/20	66.525	67.011	63.301	64.202	368,658,242.248	693,613,198.356
12/29/20	69.012	69.758	61.646	66.537	453,717,764.083	718,365,003.486
12/28/20	67.663	70.272	67.408	69.016	497,951,877.855	744,627,084.178
12/27/20	66.138	70.587	63.968	67.647	593,266,806.01	729,375,669.808
12/26/20	62.149	68.49	62.132	66.126	420,068,436.796	712,499,872.405
12/25/20	60.851	62.423	59.621	62.147	389,016,365.56	669,183,137.195
12/24/20	54.785	60.901	54.021	60.851	432,477,980.023	654,792,710.792
12/23/20	67.368	67.95	49.867	54.76	511,087,883.42	588,856,733.132
12/22/20	67.91	68.399	64.423	67.379	427,600,340.188	724,071,491.747
12/21/20	74.275	77.318	67.787	67.945	498,895,252.418	729,662,488.098
12/20/20	74.389	77.044	72.212	74.266	451,107,254.221	797,024,835.935
12/19/20	74.589	75.923	74.12	74.404	353,904,010.667	797,970,272.115
12/18/20	74.898	76.045	71.803	74.592	396,117,517.114	799,446,059.876
12/17/20	71.329	76.952	70.966	74.897	622,591,521.147	802,183,706.524
12/16/20	68.053	71.319	67.564	71.319	396,591,771.776	763,356,727.409
12/15/20	67.149	68.87	67.143	68.07	181,068,595.189	728,094,124.253
12/14/20	67.135	67.573	65.97	67.153	186,530,297.528	717,792,927.872
12/13/20	65.75	67.781	65.352	67.136	225,581,935.183	717,133,092.555
12/12/20	64.689	66.269	63.793	65.747	167,845,161.52	701,832,242.222
12/11/20	66.254	66.254	62.603	64.705	229,888,907.316	690,239,808.148
12/10/20	68.869	69.33	65.88	66.253	247,985,356.627	706,278,839.786
12/9/20	69.448	71.418	66.617	68.868	391,724,367.118	733,668,631.937
12/8/20	74.792	74.972	69.09	69.452	283,328,642.667	739,387,243.031
12/7/20	73.874	75.724	73.318	74.783	366,395,103.765	795,607,672.422
12/6/20	71.752	74.091	70.485	73.878	344,882,330.666	785,451,326.798
12/5/20	70.4	72.115	68.712	71.755	322,418,229.792	762,366,800.066
12/4/20	75.914	76.128	70.132	70.408	431,623,111	747,549,361.628
12/3/20	76.406	76.539	74.853	75.91	382,148,819.389	805,427,152.545
12/2/20	75.108	76.502	74.316	76.403	456,377,851.603	810,107,699.117
11/29/20	73.851	75.588	71.977	74.582	475,876,224.19	789,193,766.426
11/28/20	68.651	74.548	68.479	73.843	526,816,761.963	780,852,932.063
11/27/20	69.857	71.173	66.919	68.633	491,266,413.769	725,260,079.093
11/26/20	78.408	79.689	63.835	69.837	1,084,909,018.516	737,482,728.052
11/25/20	86.172	86.693	76.566	78.43	1,006,489,539.822	827,670,457.173
11/24/20	79.276	90.354	76.741	86.209	1,286,749,623.165	909,141,925.812
11/23/20	68.541	80.033	67.62	79.273	1,005,136,349.846	835,425,145.628
11/22/20	70.789	71.864	65.896	68.541	832,158,182.949	721,841,428.701
11/21/20	63.144	70.887	62.879	70.789	799,804,381.22	745,005,033.192
11/20/20	62.457	64.28	62.345	63.144	433,303,861.518	664,090,249.223
11/19/20	63.154	63.758	60.693	62.456	472,206,453.27	656,410,135.762
11/18/20	66.47	67.111	61.674	63.155	621,036,142.573	663,303,584.585
11/17/20	65.305	66.624	64.392	66.47	479,814,768.731	697,650,962.603
11/16/20	61.223	66.148	60.725	64.716	417,855,597.39	678,773,243.89
11/15/20	63.787	63.957	60.166	61.223	341,888,770.51	641,694,736.615
11/14/20	64.914	64.95	61.969	63.787	415,130,173.136	668,120,139.56
11/13/20	62.595	65.05	61.755	64.914	416,356,601.754	679,454,588.311
11/12/20	58.991	62.905	58.362	62.596	454,457,411.922	654,746,368.384
11/11/20	58.96	60.373	58.799	58.992	324,206,428.85	616,626,320.419
11/10/20	58.466	62.193	58.083	58.96	408,345,480.328	615,863,794.498
11/9/20	60.638	61.041	57.479	58.461	331,245,241.012	610,239,900.05
11/8/20	57.319	61.508	56.939	60.638	294,066,296.59	632,523,935.054
11/7/20	61.275	62.562	56.279	57.319	455,232,317.521	597,501,723.034
11/6/20	56.618	61.275	56.34	61.275	413,428,770.326	638,296,801.924
11/5/20	53.859	57.099	52.822	56.619	336,293,057.444	589,385,779.496
11/4/20	53.186	54.268	52.193	53.859	420,851,478.278	560,264,080.971
11/3/20	55.062	55.2	51.945	53.187	427,109,154.236	552,895,647.426
11/1/20	58.121	58.611	57.239	58.073	347,325,600.36	602,860,459.845
10/30/20	56.856	59.441	54.772	58.37	503,162,589.264	605,096,513.012
10/29/20	57.086	57.921	54.912	56.858	475,118,849.961	589,019,176.728
10/28/20	61.121	61.375	55.748	57.086	556,272,373.318	590,964,541.955
10/27/20	60.522	61.725	59.998	61.121	546,965,643.529	632,307,862.001
10/25/20	63.868	64.606	62.023	62.815	498,069,176.318	648,927,669.784
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

Similar Coins