Zcash Zcash

$297.51 (0.15%)
0.03719210 BTC (-2.73%)

Market Cap

$791,009,769
98,884 BTC

Volume (24h)

$56,499,300
7,063 BTC

Circulating Supply

2,658,731 ZEC

Historical data for Zcash

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 298.22 302.59 294.51 299.33 53,157,100 790,267,000
Nov 18, 2017 290.83 304.79 287.20 298.15 61,087,000 768,597,000
Nov 17, 2017 293.39 294.76 283.98 291.19 56,387,900 773,268,000
Nov 16, 2017 290.25 320.95 288.50 294.91 173,976,000 762,905,000
Nov 15, 2017 271.17 297.92 271.17 290.56 89,937,200 710,792,000
Nov 14, 2017 265.58 275.89 263.64 271.44 52,265,100 694,229,000
Nov 13, 2017 298.73 298.73 258.33 265.45 115,940,000 778,787,000
Nov 12, 2017 253.63 288.67 231.68 288.67 119,639,000 659,346,000
Nov 11, 2017 238.16 269.72 236.25 253.60 68,016,100 617,454,000
Nov 10, 2017 261.95 272.76 231.58 237.88 78,740,400 677,262,000
Nov 09, 2017 250.55 270.18 244.14 262.00 86,573,400 645,990,000
Nov 08, 2017 240.13 252.35 238.26 250.60 60,804,200 617,406,000
Nov 07, 2017 228.75 245.02 228.27 240.87 55,446,200 586,502,000
Nov 06, 2017 225.65 236.34 222.34 228.69 47,873,100 576,941,000
Nov 05, 2017 230.32 232.77 224.34 225.35 38,159,100 587,210,000
Nov 04, 2017 232.63 234.51 224.81 230.39 36,530,200 591,459,000
Nov 03, 2017 217.88 240.39 216.45 232.63 48,622,200 552,362,000
Nov 02, 2017 222.91 224.15 212.09 218.16 47,381,200 563,565,000
Nov 01, 2017 233.93 233.93 220.32 222.41 47,917,100 589,719,000
Oct 31, 2017 239.86 239.93 231.72 233.01 38,363,600 602,974,000
Oct 30, 2017 233.63 244.42 229.00 241.22 50,794,000 585,624,000
Oct 29, 2017 231.63 238.78 224.64 234.33 59,020,900 578,982,000
Oct 28, 2017 243.72 246.68 231.06 231.07 45,309,100 607,479,000
Oct 27, 2017 233.33 255.91 227.84 244.52 131,517,000 579,905,000
Oct 26, 2017 217.36 235.65 217.36 233.67 41,638,100 538,633,000
Oct 25, 2017 215.90 227.99 208.75 217.69 44,717,900 533,463,000
Oct 24, 2017 206.59 227.38 205.07 216.04 37,788,300 509,003,000
Oct 23, 2017 213.41 213.42 201.15 206.52 26,665,700 524,261,000
Oct 22, 2017 212.82 219.28 208.30 213.73 26,263,000 521,286,000
Oct 21, 2017 222.05 223.39 208.83 212.46 37,115,000 542,326,000