Market Cap:

Zcash Zcash

189.84 USD (-1.89%)
0.02938250 BTC (-0.54%)
Market Cap
790,291,410 USD
122,321 BTC
Volume (24h)
49,221,700 USD
7,618 BTC
Circulating Supply
4,163,044 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 17, 2018 194.84 196.68 189.21 191.45 48,691,500 809,346,000
Jun 16, 2018 195.37 197.16 188.21 193.44 49,141,200 810,152,000
Jun 15, 2018 199.38 201.75 191.72 194.60 55,652,200 825,341,000
Jun 14, 2018 184.94 202.26 183.55 199.57 66,378,500 764,241,000
Jun 13, 2018 197.85 201.68 178.68 185.28 55,781,200 816,190,000
Jun 12, 2018 202.19 214.74 194.57 195.76 61,372,400 832,606,000
Jun 11, 2018 203.91 207.55 195.54 206.48 58,327,500 837,357,000
Jun 10, 2018 231.69 231.69 201.80 203.68 61,739,600 950,791,000
Jun 09, 2018 244.75 245.24 232.67 232.67 54,753,100 1,002,030,000
Jun 08, 2018 239.32 247.86 231.68 239.37 53,682,300 978,674,000
Jun 07, 2018 236.17 242.12 233.05 237.30 55,284,400 964,071,000
Jun 06, 2018 239.75 240.34 229.21 236.05 56,887,000 976,994,000
Jun 05, 2018 236.32 241.29 228.91 239.53 52,339,700 961,307,000
Jun 04, 2018 254.10 255.96 233.59 236.48 66,867,600 1,031,820,000
Jun 03, 2018 249.27 262.55 247.86 253.38 69,116,300 1,010,410,000
Jun 02, 2018 240.82 258.12 238.06 250.61 75,534,300 974,410,000
Jun 01, 2018 242.59 247.34 234.96 240.86 65,648,000 979,841,000
May 31, 2018 244.55 256.31 238.26 245.67 61,591,600 985,956,000
May 30, 2018 253.63 260.73 238.43 251.18 53,620,800 1,020,770,000
May 29, 2018 229.25 257.66 223.01 247.92 71,846,000 921,071,000
May 28, 2018 263.15 269.14 221.23 228.76 77,346,900 1,055,350,000
May 27, 2018 274.98 276.86 258.29 261.35 57,269,700 1,100,790,000
May 26, 2018 283.35 286.96 270.21 277.19 62,077,600 1,132,300,000
May 25, 2018 298.02 298.56 275.80 286.23 68,341,500 1,188,770,000
May 24, 2018 287.24 300.79 272.58 294.98 106,695,000 1,143,740,000
May 23, 2018 314.28 333.03 282.01 288.73 142,578,000 1,249,130,000
May 22, 2018 330.26 346.87 312.15 314.88 142,211,000 1,310,310,000
May 21, 2018 351.86 352.65 326.83 329.47 89,672,200 1,393,510,000
May 20, 2018 344.86 357.94 340.05 352.19 125,868,000 1,363,290,000
May 19, 2018 359.33 377.69 343.38 345.19 154,257,000 1,417,980,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)