Market Cap:

Zcash Zcash (ZEC)

142.17 USD (2.03%)
0.02265231 BTC (3.81%)
Market Cap
652,608,219 USD
103,980 BTC
Volume (24h)
80,366,368 USD
12,805 BTC
Circulating Supply
4,590,244 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 15, 2018 133.52 145.65 131.40 136.83 84,434,000 611,078,954
Aug 14, 2018 144.18 144.40 126.39 132.02 110,542,000 658,819,647
Aug 13, 2018 156.99 162.55 143.46 143.46 100,641,000 716,233,538
Aug 12, 2018 157.74 163.56 156.11 157.79 98,623,700 718,547,737
Aug 11, 2018 161.19 163.32 153.34 158.71 92,390,800 733,092,636
Aug 10, 2018 176.13 177.07 159.46 160.51 97,636,500 799,773,720
Aug 09, 2018 162.36 178.46 159.24 175.98 99,718,400 736,081,503
Aug 08, 2018 177.49 177.49 159.18 161.18 112,907,000 803,399,162
Aug 07, 2018 182.03 193.03 176.86 177.17 123,897,000 822,652,898
Aug 06, 2018 180.97 189.24 178.60 182.91 117,804,000 816,568,826
Aug 05, 2018 176.54 181.33 172.00 181.33 93,770,600 795,299,385
Aug 04, 2018 186.09 189.41 174.66 176.05 92,356,800 837,002,004
Aug 03, 2018 187.04 187.79 178.56 185.85 122,098,000 839,954,026
Aug 02, 2018 198.42 202.20 185.89 187.18 122,037,000 889,613,694
Aug 01, 2018 208.20 209.32 193.93 198.33 151,024,000 931,995,124
Jul 31, 2018 213.55 215.45 196.47 209.57 144,526,000 954,389,617
Jul 30, 2018 217.41 218.93 202.49 216.29 157,531,000 970,098,140
Jul 29, 2018 220.03 224.51 214.24 217.20 152,800,992 980,186,176
Jul 28, 2018 220.66 223.76 214.58 220.30 127,041,000 981,411,072
Jul 27, 2018 220.54 224.55 212.12 221.03 118,509,000 979,312,640
Jul 26, 2018 226.18 231.60 217.92 221.12 123,371,000 1,002,711,552
Jul 25, 2018 222.58 226.72 209.79 222.54 114,760,000 985,181,184
Jul 24, 2018 193.92 223.65 191.81 223.29 168,768,000 856,956,800
Jul 23, 2018 192.34 205.42 190.32 193.84 93,810,304 848,604,096
Jul 22, 2018 191.78 203.27 186.49 192.70 46,066,100 844,732,160
Jul 21, 2018 184.45 198.76 179.32 194.94 39,662,800 811,125,056
Jul 20, 2018 200.05 200.15 180.01 184.37 58,021,000 878,298,304
Jul 19, 2018 209.37 212.32 198.47 199.66 101,966,000 917,710,080
Jul 18, 2018 212.22 225.26 201.83 209.34 108,763,000 928,669,184
Jul 17, 2018 191.09 213.67 181.87 210.43 102,171,000 834,844,736
* Earliest data in range (UTC time)
** Latest data in range (UTC time)