Zcash Zcash

281.46 USD (1.35%)
0.03178610 BTC (5.19%)

Market Cap

1,065,299,713 USD
120,307 BTC

Volume (24h)

76,203,000 USD
8,606 BTC

Circulating Supply

3,784,906 ZEC

Historical data for Zcash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 25, 2018 318.40 318.40 267.55 283.60 86,984,900 1,201,730,000
Apr 24, 2018 298.18 327.48 298.18 319.66 99,571,800 1,123,270,000
Apr 23, 2018 272.27 297.69 270.27 297.63 79,506,600 1,023,730,000
Apr 22, 2018 270.17 280.59 264.67 272.32 61,057,600 1,013,890,000
Apr 21, 2018 281.80 282.50 256.38 270.64 65,454,300 1,055,520,000
Apr 20, 2018 263.13 285.38 256.07 281.98 80,577,500 983,720,000
Apr 19, 2018 247.96 264.54 241.14 263.86 70,313,700 925,199,000
Apr 18, 2018 221.88 248.78 221.88 247.88 72,614,500 826,306,000
Apr 17, 2018 225.56 227.99 220.57 221.93 50,375,200 838,417,000
Apr 16, 2018 232.43 234.29 218.73 225.46 50,850,200 862,259,000
Apr 15, 2018 222.65 234.44 222.65 232.18 50,127,300 824,395,000
Apr 14, 2018 228.35 238.36 219.68 222.03 53,766,200 843,875,000
Apr 13, 2018 216.31 242.00 212.34 228.14 71,798,000 797,812,000
Apr 12, 2018 185.40 217.00 183.67 216.41 63,825,600 682,471,000
Apr 11, 2018 179.94 184.78 179.38 184.78 41,436,000 661,099,000
Apr 10, 2018 177.75 180.77 174.97 179.72 33,315,100 651,798,000
Apr 09, 2018 184.22 188.64 174.99 177.41 33,855,700 674,205,000
Apr 08, 2018 181.70 185.30 180.50 183.90 28,660,200 663,663,000
Apr 07, 2018 175.39 184.66 174.84 181.81 34,326,500 639,366,000
Apr 06, 2018 183.41 184.78 174.49 175.63 32,598,900 667,309,000
Apr 05, 2018 183.49 186.71 178.76 184.61 36,531,300 666,250,000
Apr 04, 2018 206.06 206.23 182.04 183.41 38,157,200 746,749,000
Apr 03, 2018 194.07 208.67 193.32 206.18 48,698,900 701,891,000
Apr 02, 2018 183.07 200.96 181.81 193.89 44,433,600 660,806,000
Apr 01, 2018 185.63 191.78 174.96 182.48 44,314,700 668,694,000
Mar 31, 2018 189.87 197.44 185.53 185.53 46,055,900 682,607,000
Mar 30, 2018 186.37 197.66 183.45 189.89 44,308,900 668,727,000
Mar 29, 2018 210.91 211.48 185.98 186.83 55,324,500 755,263,000
Mar 28, 2018 216.23 220.65 209.44 210.86 65,786,200 772,759,000
Mar 27, 2018 225.95 229.55 210.17 216.35 46,729,300 805,876,000