ZelCash (ZEL) historical data and Live price

zelcash

ZelCash

ZEL
$ 0.026899 + 2.873 % 0.0000025 BTC
MARKET CAP
3.067 M
24H VOLUME
1.372 M
CIRC.SUPPLY
114.019 M
MAX SUPPLY
210 M
Rank795
1H 0.06 %
24H 2.87 %
7D -10.62 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/23/200.0270.0270.0260.0261,203,213.2032,964,902.408
9/22/200.0260.0270.0260.0271,465,405.7633,026,148.635
9/21/200.0280.0290.0260.0261,289,552.9713,016,031.094
9/20/200.030.0310.0280.028728,825.8633,224,744.778
9/19/200.0310.0310.0290.031,165,264.5573,467,712.713
9/18/200.030.0310.030.0311,421,752.3543,470,424.565
9/17/200.0290.0310.0290.031,545,140.8493,436,474.114
9/16/200.0290.030.0290.0291,676,446.683,256,804.599
9/15/200.0280.0310.0280.0291,407,037.1353,309,918.29
9/14/200.0290.0290.0270.0281,505,981.1483,230,530.167
9/13/200.0340.0340.0290.0291,802,258.9523,317,133.296
9/12/200.0340.0340.0320.0341,517,011.1743,809,499.796
9/11/200.0350.0350.0320.0341,378,1343,810,488.963
9/10/200.0320.0350.0320.035837,655.9933,915,787.407
9/9/200.0310.0330.030.032723,669.6663,660,629.433
9/8/200.0320.0320.030.031727,830.3123,512,225.2
9/7/200.0330.0340.030.0321,294,015.7033,622,371.78
9/6/200.0320.0340.030.0332,251,700.5013,697,359.316
9/5/200.0340.0370.0310.0322,274,369.6743,562,163.156
9/4/200.0330.0360.0320.0362,878,985.1634,044,812.548
9/3/200.0380.0390.0320.0332,460,412.6583,669,733.684
9/2/200.0420.0420.0370.0383,022,232.7984,281,865.486
9/1/200.0420.0430.0410.0423,215,992.2934,698,018.565
8/31/200.0430.0430.0410.0422,489,534.5734,685,242.633
8/30/200.0420.0440.0410.0422,701,478.5024,773,198.515
8/29/200.0430.0440.0420.0422,397,193.0994,729,104.153
8/28/200.0430.0480.0420.0432,411,944.1384,813,322.41
8/27/200.0420.0430.0390.0422,719,718.7344,709,394.642
8/26/200.0430.0440.0420.0432,460,181.3774,782,529.114
8/25/200.0450.0460.0430.0432,792,078.254,842,630.985
8/24/200.0440.0460.0440.0462,120,643.7595,169,955.672
8/23/200.0450.0460.0440.0441,772,316.4054,913,805.245
8/22/200.0450.0470.0430.0451,758,053.755,059,904.343
8/21/200.0450.0480.0430.0452,486,409.3495,080,551.997
8/20/200.0450.050.0440.0461,964,610.8955,207,674.927
8/19/200.0440.0510.0440.0452,630,005.025,076,828.967
8/18/200.0410.050.0390.0442,886,630.1884,963,909.296
8/17/200.0390.0420.0370.042,549,016.2674,437,875.72
8/16/200.0410.0410.0370.0393,144,912.5124,294,340.928
8/15/200.0420.0440.0390.0412,515,039.6834,561,789.101
8/14/200.0420.0460.040.0421,455,089.5434,685,087.708
8/13/200.0430.0480.040.0422,364,978.5084,700,833.577
8/12/200.040.0440.0380.0422,895,930.1254,652,364.855
8/11/200.0420.0440.0390.0412,905,480.4294,600,028.409
8/10/200.0450.0470.0410.0442,786,042.2284,873,481.194
8/9/200.0420.0450.040.0452,537,720.5634,985,737.483
8/8/200.0430.0430.0380.042,342,602.944,475,410.692
8/7/200.0370.0430.0360.0432,767,204.2264,746,135.862
8/6/200.0360.0410.0330.0372,436,114.1934,172,918.898
8/5/200.0380.040.0350.0361,744,946.1524,008,658.548
8/4/200.0420.0430.0340.0382,363,867.1624,185,643.797
8/3/200.0410.0440.0410.0422,818,881.1124,707,368.641
8/2/200.0470.0470.040.0412,239,274.9834,590,303.945
8/1/200.0460.0470.0450.0472,870,408.4545,205,280.41
7/31/200.0470.0480.0460.0462,516,693.655,146,239.679
7/30/200.0460.0470.0440.0472,611,876.4525,196,617.934
7/29/200.0450.0470.0440.0463,063,588.4635,049,377.068
7/28/200.0450.0480.0430.0452,877,427.0614,939,718.342
7/27/200.0460.0490.0440.0453,610,271.8644,961,865.097
7/26/200.0450.050.0440.0462,267,725.8785,021,993.226
7/25/200.0430.0460.0410.0452,024,859.9084,904,028.689
7/24/200.0450.0450.0420.0431,623,006.8564,750,711.369
7/23/200.040.0450.0390.0451,561,701.7784,934,562.459
7/22/200.0420.0440.0380.041,109,662.0674,420,773.386
7/21/200.0420.0440.0410.0421,474,600.6984,631,283.927
7/20/200.0430.0450.0410.0421,456,233.5754,560,910.995
7/19/200.0370.0450.0360.0431,526,349.8464,673,560.363
7/18/200.0370.0370.0360.037878,906.7364,002,231.768
7/17/200.0360.0370.0350.037908,107.3344,038,663.876
7/16/200.0360.0420.0350.0361,002,365.023,916,226.633
7/15/200.0380.0380.0350.036922,530.1693,922,281.143
7/14/200.040.0410.0380.0381,274,500.1624,146,531.879
7/13/200.0420.0430.040.042,416,159.7494,383,979.568
7/12/200.0370.0430.0370.0421,996,488.7664,512,069.703
7/11/200.0360.0370.0350.0371,491,944.3774,001,593.067
7/10/200.0390.0390.0350.0361,548,287.2643,954,398.736
7/9/200.040.0410.0380.0391,727,907.1514,184,291.116
7/8/200.0410.0420.0390.042,063,876.8984,360,823.006
7/7/200.0410.0420.0390.042,167,174.6274,376,972.221
7/6/200.040.0420.0390.0412,372,065.1664,417,209.481
7/5/200.0410.0410.0390.042,198,669.0614,344,651.166
7/4/200.0420.0430.040.0412,282,557.0254,445,381.307
7/3/200.0430.0430.0410.0422,321,175.774,474,868.229
7/2/200.0430.0430.040.0432,276,672.754,616,261.747
7/1/200.0440.0450.0410.0432,240,736.7544,640,965.394
6/30/200.0450.0450.0430.0442,162,099.4484,766,232.875
6/29/200.0450.0460.0430.0452,405,303.6564,819,565.833
6/28/200.0420.0450.040.0452,052,622.9094,836,918.676
6/27/200.0440.0450.040.0422,013,338.0724,456,629.869
6/26/200.0440.0460.0430.0442,589,664.0484,728,608.748