Zcash Zcash

$176.75 (-4.99%)
0.04815170 BTC (-0.08%)

Market Cap

$395,097,034
107,635 BTC

Volume (24h)

$16,824,200
4,583 BTC

Circulating Supply

2,235,331 ZEC

Historical data for Zcash

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 21, 2017 187.25 190.78 174.86 175.65 17,620,100 417,102,000
Sep 20, 2017 186.99 192.84 183.26 187.86 12,166,600 415,166,000
Sep 19, 2017 193.42 195.95 182.81 188.30 19,791,200 428,072,000
Sep 18, 2017 174.01 193.16 174.01 193.16 27,678,900 383,846,000
Sep 17, 2017 172.30 177.40 164.81 174.18 17,358,900 378,861,000
Sep 16, 2017 181.10 184.53 165.55 172.46 22,550,100 396,908,000
Sep 15, 2017 159.08 183.41 138.69 181.06 45,620,000 347,512,000
Sep 14, 2017 197.68 204.79 158.83 158.88 35,524,600 430,379,000
Sep 13, 2017 207.34 208.14 183.33 197.22 32,634,000 449,957,000
Sep 12, 2017 207.90 221.41 203.27 207.77 26,344,600 449,686,000
Sep 11, 2017 212.19 216.16 205.60 208.77 22,339,400 457,445,000
Sep 10, 2017 213.30 220.22 195.84 212.91 26,701,400 458,304,000
Sep 09, 2017 213.95 215.73 204.87 213.79 24,960,900 458,172,000
Sep 08, 2017 247.40 247.40 206.16 213.99 30,849,900 528,046,000
Sep 07, 2017 247.80 250.15 236.80 247.31 27,100,600 527,118,000
Sep 06, 2017 227.81 248.71 225.62 247.01 29,252,500 482,953,000
Sep 05, 2017 219.36 234.42 197.06 226.88 31,113,600 463,446,000
Sep 04, 2017 260.66 260.66 199.72 218.34 41,954,600 548,884,000
Sep 03, 2017 254.76 268.54 242.55 260.09 34,128,900 534,636,000
Sep 02, 2017 304.72 307.83 246.19 254.03 52,498,700 637,301,000
Sep 01, 2017 283.81 308.75 281.10 305.11 45,352,800 591,510,000
Aug 31, 2017 272.12 283.58 268.83 283.29 26,913,900 565,218,000
Aug 30, 2017 270.74 279.51 263.91 271.64 29,396,300 560,403,000
Aug 29, 2017 274.68 275.68 265.93 270.30 28,596,800 566,591,000
Aug 28, 2017 273.22 278.38 255.11 274.62 35,210,000 561,634,000
Aug 27, 2017 292.75 292.75 265.37 273.37 35,217,900 599,640,000
Aug 26, 2017 238.72 294.65 236.51 294.65 65,866,400 487,257,000
Aug 25, 2017 227.90 256.83 227.90 237.86 28,281,900 463,553,000
Aug 24, 2017 228.12 231.47 225.13 228.11 15,371,700 462,350,000
Aug 23, 2017 227.13 238.80 224.99 228.30 19,773,800 458,739,000