Zcash Zcash

445.05 USD (3.61%)
0.04076420 BTC (0.08%)

Market Cap

1,390,838,288 USD
127,394 BTC

Volume (24h)

80,683,600 USD
7,390 BTC

Circulating Supply

3,125,156 ZEC

Historical data for Zcash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 23, 2018 446.40 468.72 406.75 442.00 79,187,400 1,390,650,000
Jan 22, 2018 492.55 507.23 416.30 446.79 78,727,100 1,530,980,000
Jan 21, 2018 559.72 561.81 479.30 487.02 94,691,700 1,735,780,000
Jan 20, 2018 528.86 565.23 518.56 557.60 126,555,000 1,636,230,000
Jan 19, 2018 486.59 553.12 482.91 524.34 163,175,000 1,501,990,000
Jan 18, 2018 497.68 540.89 484.21 490.08 128,385,000 1,532,650,000
Jan 17, 2018 509.27 528.83 397.98 496.82 171,892,000 1,564,650,000
Jan 16, 2018 627.14 685.68 460.10 513.66 283,879,000 1,922,320,000
Jan 15, 2018 671.73 685.82 627.99 627.99 157,346,000 2,054,190,000
Jan 14, 2018 701.85 720.03 652.39 675.76 142,911,000 2,141,180,000
Jan 13, 2018 703.76 721.63 693.48 701.58 151,405,000 2,141,980,000
Jan 12, 2018 651.18 719.57 622.29 700.81 185,898,000 1,977,330,000
Jan 11, 2018 719.10 729.01 609.46 646.60 221,531,000 2,178,380,000
Jan 10, 2018 672.39 728.46 630.14 721.40 245,168,000 2,032,060,000
Jan 09, 2018 693.24 723.29 644.06 672.78 213,921,000 2,090,110,000
Jan 08, 2018 884.27 896.28 601.87 695.49 282,955,000 2,659,820,000
Jan 07, 2018 756.37 955.26 750.39 880.76 542,981,000 2,269,630,000
Jan 06, 2018 587.91 780.84 578.69 764.26 305,643,000 1,759,870,000
Jan 05, 2018 590.87 606.11 573.83 588.86 158,978,000 1,764,630,000
Jan 04, 2018 583.08 602.00 539.10 595.19 166,095,000 1,737,200,000
Jan 03, 2018 581.29 593.67 561.58 581.89 152,736,000 1,727,630,000
Jan 02, 2018 578.08 624.97 576.00 583.51 207,114,000 1,713,990,000
Jan 01, 2018 508.00 621.69 489.34 577.19 234,555,000 1,502,590,000
Dec 31, 2017 482.82 516.36 478.63 505.51 95,277,100 1,424,590,000
Dec 30, 2017 574.10 574.10 478.66 486.45 143,776,000 1,689,880,000
Dec 29, 2017 507.97 601.50 483.99 571.90 227,427,000 1,491,580,000
Dec 28, 2017 552.58 560.12 490.40 507.26 129,796,000 1,618,580,000
Dec 27, 2017 574.16 590.16 540.62 554.07 143,217,000 1,677,730,000
Dec 26, 2017 560.00 573.98 551.84 573.98 139,397,000 1,632,270,000
Dec 25, 2017 536.13 575.16 511.03 558.84 139,365,000 1,558,920,000