Market Cap:

Zcash Zcash (ZEC)

59.39 USD (5.84%)
0.01591153 BTC (0.77%)

Buy

Crypto-Backed Loan

Market Cap
325,493,404 USD
87,207 BTC
Volume (24h)
131,404,020 USD
35,206 BTC
Circulating Supply
5,480,731 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 56.51 58.76 54.42 58.57 118,425,224 320,950,050
Dec 17, 2018 51.47 57.45 51.16 56.42 134,445,281 308,778,689
Dec 16, 2018 50.11 53.48 49.85 51.41 106,891,750 280,970,055
Dec 15, 2018 49.30 51.03 48.65 50.21 100,792,417 274,060,515
Dec 14, 2018 51.83 52.59 48.94 49.22 102,714,635 268,330,847
Dec 13, 2018 55.59 55.83 51.28 51.68 109,403,691 281,333,791
Dec 12, 2018 54.39 57.82 54.01 55.51 127,269,001 301,807,499
Dec 11, 2018 56.82 57.15 53.65 54.31 157,076,776 294,873,751
Dec 10, 2018 60.87 61.65 56.17 56.68 122,237,317 307,337,235
Dec 09, 2018 57.38 62.59 57.18 61.09 154,260,599 330,811,401
Dec 08, 2018 59.25 61.44 54.47 57.58 135,081,233 311,393,090
Dec 07, 2018 58.25 59.33 50.84 59.33 180,603,693 320,461,055
Dec 06, 2018 66.11 68.61 58.71 58.81 223,829,065 317,225,651
Dec 05, 2018 74.70 74.90 65.49 66.42 154,298,622 357,789,062
Dec 04, 2018 70.74 78.72 70.25 74.69 139,136,110 401,810,272
Dec 03, 2018 79.41 79.71 69.73 70.80 158,281,198 380,351,710
Dec 02, 2018 80.31 82.16 77.37 79.16 184,371,750 424,699,693
Dec 01, 2018 80.66 85.22 78.62 80.33 207,842,018 430,406,463
Nov 30, 2018 88.04 89.77 77.25 80.95 151,698,983 433,150,271
Nov 29, 2018 80.11 93.50 77.18 87.96 176,426,953 470,026,829
Nov 28, 2018 73.26 83.76 73.19 79.95 188,765,000 426,650,473
Nov 27, 2018 66.51 73.98 63.92 73.32 155,518,000 390,756,096
Nov 26, 2018 70.01 73.40 62.30 66.25 98,142,400 352,606,574
Nov 25, 2018 67.80 71.96 60.70 70.28 107,979,000 373,542,131
Nov 24, 2018 77.84 79.73 65.55 67.75 128,204,000 359,620,632
Nov 23, 2018 78.06 79.24 74.77 77.60 124,773,000 411,334,783
Nov 22, 2018 85.61 86.01 78.86 78.86 111,280,000 417,437,306
Nov 21, 2018 85.17 89.14 80.92 85.81 122,448,000 453,605,827
Nov 20, 2018 98.45 101.10 80.56 84.50 123,150,000 446,067,058
Nov 19, 2018 112.95 113.94 96.11 98.89 126,629,000 521,367,150
* Earliest data in range (UTC time)
** Latest data in range (UTC time)