Market Cap:

Zcash Zcash (ZEC)

121.52 USD (5.66%)
0.01862594 BTC (5.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
612,288,984 USD
93,849 BTC
Volume (24h)
105,812,726 USD
16,219 BTC
Circulating Supply
5,038,619 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 115.66 119.66 112.71 119.01 107,976,000 581,603,005
Oct 16, 2018 113.16 116.76 111.63 115.42 128,564,000 568,223,505
Oct 15, 2018 109.16 118.40 107.54 112.92 139,572,000 547,340,455
Oct 14, 2018 112.03 113.11 108.54 108.54 100,116,000 560,933,886
Oct 13, 2018 110.49 112.92 110.01 111.57 109,809,000 552,418,844
Oct 12, 2018 109.06 112.12 107.93 109.02 115,512,000 544,475,961
Oct 11, 2018 123.54 124.03 109.91 110.04 93,696,300 615,885,294
Oct 10, 2018 125.99 126.60 123.42 123.66 175,638,000 627,208,891
Oct 09, 2018 126.27 129.40 125.68 126.11 188,448,000 627,689,448
Oct 08, 2018 125.34 127.90 124.07 126.50 159,355,000 622,177,899
Oct 07, 2018 125.33 127.50 123.76 125.46 141,094,000 621,211,405
Oct 06, 2018 127.89 129.49 124.63 125.81 147,108,000 632,998,217
Oct 05, 2018 124.22 130.91 124.07 127.72 147,203,000 613,961,082
Oct 04, 2018 122.36 126.32 121.58 124.03 169,554,000 603,869,886
Oct 03, 2018 127.05 127.72 119.89 122.06 133,461,000 626,114,655
Oct 02, 2018 127.09 128.94 125.71 126.83 133,792,000 625,423,185
Oct 01, 2018 131.89 133.90 126.37 127.38 151,058,000 648,056,862
Sep 30, 2018 133.87 134.56 129.03 131.99 151,008,000 656,831,438
Sep 29, 2018 136.32 136.32 131.83 133.51 143,884,000 667,907,356
Sep 28, 2018 143.01 145.04 134.18 136.35 165,087,000 699,645,853
Sep 27, 2018 133.12 144.96 132.55 143.35 134,801,000 650,293,271
Sep 26, 2018 136.18 141.79 128.63 133.04 127,405,000 664,295,891
Sep 25, 2018 137.25 138.01 126.61 133.87 111,247,000 668,497,168
Sep 24, 2018 131.36 144.32 125.40 137.66 154,700,000 638,882,040
Sep 23, 2018 124.01 134.00 122.31 130.90 124,136,000 602,240,733
Sep 22, 2018 126.81 128.37 121.09 123.39 99,206,300 614,904,864
Sep 21, 2018 119.20 128.70 116.85 125.43 127,960,000 577,198,580
Sep 20, 2018 114.24 119.99 111.80 119.65 107,159,000 552,315,440
Sep 19, 2018 111.97 115.52 110.08 113.64 91,429,500 540,574,407
Sep 18, 2018 109.94 114.60 107.17 112.12 104,004,000 529,948,819
* Earliest data in range (UTC time)
** Latest data in range (UTC time)