×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  4,931Markets:  20,579Market Cap:  $193,981,131,13024h Vol:  $57,725,883,085BTC Dominance:  66.4%
Market Cap:  $193,981,131,13024h Vol:  $57,725,883,085BTC Dominance:  66.4%Cryptocurrencies:  4,931Markets:  20,579

Zcash (ZEC)

$32.35 USD (-2.20%)
0.00454450 BTC (-0.23%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $261,680,004 USD
    36,760 BTC
  • Volume (24h)
    $136,393,576 USD
    19,160 BTC
  • Circulating Supply
    8,088,869 ZEC
  • Max Supply
    21,000,000 ZEC
  • Historical data for Zcash

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jul 30, 2018
    217.41
    218.93
    202.49
    216.29
    157,531,000
    966,622,163
    Jul 29, 2018
    220.03
    224.51
    214.24
    217.20
    152,800,992
    969,156,682
    Jul 28, 2018
    220.66
    223.76
    214.58
    220.30
    127,041,000
    981,384,503
    Jul 27, 2018
    220.54
    224.55
    212.12
    221.03
    118,509,000
    983,052,253
    Jul 26, 2018
    226.18
    231.60
    217.92
    221.12
    123,371,000
    981,865,893
    Jul 25, 2018
    222.58
    226.72
    209.79
    222.54
    114,760,000
    986,605,185
    Jul 24, 2018
    193.92
    223.65
    191.81
    223.29
    168,768,000
    988,341,549
    Jul 23, 2018
    192.34
    205.42
    190.32
    193.84
    93,810,304
    856,616,517
    Jul 22, 2018
    191.78
    203.27
    186.49
    192.70
    46,066,100
    850,192,388
    Jul 21, 2018
    184.45
    198.76
    179.32
    194.94
    39,662,800
    858,668,618
    Jul 20, 2018
    200.05
    200.15
    180.01
    184.37
    58,021,000
    810,764,465
    Jul 19, 2018
    209.37
    212.32
    198.47
    199.66
    101,966,000
    876,594,797
    Jul 18, 2018
    212.22
    225.26
    201.83
    209.34
    108,763,000
    917,582,947
    Jul 17, 2018
    191.09
    213.67
    181.87
    210.43
    102,171,000
    920,875,397
    Jul 16, 2018
    175.15
    191.60
    170.15
    190.65
    64,024,200
    832,900,600
    Jul 15, 2018
    174.02
    182.10
    172.19
    178.09
    51,919,300
    776,754,186
    Jul 14, 2018
    175.37
    178.37
    170.39
    174.53
    65,835,000
    760,000,685
    Jul 13, 2018
    155.10
    185.12
    155.10
    175.59
    87,204,000
    763,371,911
    Jul 12, 2018
    159.20
    160.06
    152.20
    155.54
    42,486,300
    675,084,812
    Jul 11, 2018
    161.46
    164.76
    157.25
    160.29
    41,382,400
    694,542,882
    Jul 10, 2018
    167.30
    170.15
    158.97
    161.10
    55,215,300
    696,852,259
    Jul 09, 2018
    172.41
    176.95
    167.57
    167.57
    40,715,700
    723,670,685
    Jul 08, 2018
    177.41
    181.18
    172.34
    172.73
    36,348,200
    744,696,267
    Jul 07, 2018
    175.19
    179.18
    168.89
    177.39
    41,225,500
    763,551,451
    Jul 06, 2018
    177.24
    179.18
    166.09
    176.34
    49,916,100
    757,767,146
    Jul 05, 2018
    183.14
    188.21
    174.25
    177.03
    43,696,600
    759,459,671
    Jul 04, 2018
    180.10
    187.31
    176.23
    182.38
    42,678,600
    781,113,609
    Jul 03, 2018
    182.63
    191.87
    178.95
    179.05
    44,685,100
    765,588,821
    Jul 02, 2018
    165.21
    185.34
    163.48
    184.09
    51,703,800
    785,783,080
    Jul 01, 2018
    169.39
    171.64
    161.09
    167.62
    41,191,400
    714,294,536
    Jun 30, 2018
    163.71
    173.49
    158.72
    163.99
    41,442,600
    697,640,361
    Jun 29, 2018
    154.21
    165.08
    148.13
    163.28
    37,554,300
    693,415,989
    Jun 28, 2018
    166.24
    166.24
    149.01
    154.10
    31,601,200
    653,359,911
    Jun 27, 2018
    163.22
    167.01
    156.68
    166.13
    37,729,200
    703,160,720
    Jun 26, 2018
    176.92
    177.26
    163.20
    163.20
    43,075,600
    689,606,263
    Jun 25, 2018
    167.06
    179.25
    164.55
    176.02
    49,277,800
    742,520,757
    Jun 24, 2018
    171.63
    171.63
    156.68
    167.51
    40,595,500
    705,412,854
    Jun 23, 2018
    168.34
    172.72
    166.20
    171.02
    40,087,600
    718,988,031
    Jun 22, 2018
    191.70
    193.47
    163.54
    168.79
    48,782,000
    708,391,609
    Jun 21, 2018
    193.76
    197.42
    189.12
    192.73
    43,987,900
    807,501,359
    Jun 20, 2018
    199.29
    199.48
    191.33
    193.68
    46,208,400
    810,092,463
    Jun 19, 2018
    200.33
    200.39
    194.09
    198.23
    45,700,900
    827,685,045
    Jun 18, 2018
    191.26
    202.65
    186.62
    198.54
    58,180,400
    827,559,933
    Jun 17, 2018
    194.85
    196.68
    189.21
    191.45
    48,691,500
    796,605,609
    Jun 16, 2018
    195.37
    197.16
    188.21
    193.44
    49,141,200
    803,524,742
    Jun 15, 2018
    199.38
    201.75
    191.72
    194.60
    55,652,200
    806,941,739
    Jun 14, 2018
    184.94
    202.26
    183.55
    199.57
    66,378,500
    826,149,499
    Jun 13, 2018
    197.85
    201.68
    178.68
    185.28
    55,781,200
    765,653,047
    Jun 12, 2018
    202.19
    214.74
    194.57
    195.76
    61,372,400
    807,545,341
    Jun 11, 2018
    203.91
    207.55
    195.54
    206.48
    58,327,500
    850,267,371
    Jun 10, 2018
    231.69
    231.69
    201.80
    203.68
    61,739,600
    836,388,719
    Jun 09, 2018
    244.74
    245.24
    232.67
    232.67
    54,753,100
    954,818,058
    Jun 08, 2018
    239.32
    247.86
    231.68
    239.37
    53,682,300
    980,014,875
    Jun 07, 2018
    236.17
    242.12
    233.05
    237.30
    55,284,400
    970,399,026
    Jun 06, 2018
    239.76
    240.34
    229.21
    236.05
    56,887,000
    963,580,049
    Jun 05, 2018
    236.32
    241.29
    228.91
    239.53
    52,339,700
    976,085,415
    Jun 04, 2018
    254.10
    255.96
    233.59
    236.48
    66,867,600
    961,942,998
    Jun 03, 2018
    249.27
    262.55
    247.86
    253.38
    69,116,304
    1,028,848,800
    Jun 02, 2018
    240.82
    258.12
    238.06
    250.61
    75,534,304
    1,015,834,829
    Jun 01, 2018
    242.59
    247.34
    234.96
    240.86
    65,648,000
    974,574,223
    May 31, 2018
    244.55
    256.31
    238.26
    245.67
    61,591,600
    992,308,562
    May 30, 2018
    253.63
    260.73
    238.43
    251.18
    53,620,800
    1,012,683,548
    May 29, 2018
    229.26
    257.66
    223.01
    247.92
    71,846,000
    997,789,075
    May 28, 2018
    263.15
    269.14
    221.23
    228.76
    77,346,896
    919,093,956
    May 27, 2018
    274.98
    276.86
    258.29
    261.35
    57,269,700
    1,048,116,407
    May 26, 2018
    283.35
    286.96
    270.21
    277.19
    62,077,600
    1,109,645,276
    May 25, 2018
    298.02
    298.56
    275.80
    286.23
    68,341,504
    1,143,815,807
    May 24, 2018
    287.23
    300.79
    272.58
    294.98
    106,695,000
    1,176,633,118
    May 23, 2018
    314.28
    333.03
    282.01
    288.73
    142,578,000
    1,149,680,237
    May 22, 2018
    330.26
    346.87
    312.15
    314.88
    142,211,008
    1,251,520,196
    May 21, 2018
    351.86
    352.65
    326.83
    329.47
    89,672,200
    1,307,174,284
    May 20, 2018
    344.86
    357.94
    340.05
    352.18
    125,868,000
    1,394,800,077
    May 19, 2018
    359.33
    377.70
    343.38
    345.20
    154,256,992
    1,364,622,717
    May 18, 2018
    315.68
    365.69
    306.07
    358.81
    235,260,992
    1,415,922,653
    May 17, 2018
    367.95
    368.85
    312.57
    315.93
    134,332,992
    1,244,454,143
    May 16, 2018
    354.39
    378.63
    327.66
    366.85
    298,528,992
    1,442,345,130
    May 15, 2018
    312.24
    386.40
    310.90
    355.47
    419,545,984
    1,394,786,521
    May 14, 2018
    261.08
    349.56
    246.85
    312.02
    293,688,000
    1,222,305,129
    May 13, 2018
    245.58
    263.03
    243.79
    260.84
    28,585,200
    1,019,932,977
    May 12, 2018
    238.67
    253.05
    230.34
    245.65
    38,966,000
    958,772,394
    May 11, 2018
    263.64
    263.64
    238.22
    238.83
    58,885,700
    930,425,540
    May 10, 2018
    276.50
    287.70
    264.11
    264.11
    54,034,000
    1,027,058,826
    May 09, 2018
    275.35
    277.25
    265.85
    275.95
    49,023,000
    1,071,169,349
    May 08, 2018
    281.35
    290.59
    273.13
    275.21
    53,964,300
    1,066,262,018
    May 07, 2018
    291.44
    292.14
    272.53
    281.35
    58,105,400
    1,088,062,396
    May 06, 2018
    306.64
    310.04
    288.32
    291.23
    59,462,900
    1,124,219,886
    May 05, 2018
    296.74
    309.66
    296.74
    306.30
    61,409,500
    1,180,160,475
    May 04, 2018
    308.75
    308.75
    294.53
    296.93
    61,999,900
    1,141,916,289
    May 03, 2018
    292.92
    311.51
    291.97
    308.42
    77,706,896
    1,183,937,686
    May 02, 2018
    290.28
    294.82
    285.77
    293.37
    60,618,000
    1,124,067,489
    May 01, 2018
    285.43
    290.49
    271.51
    290.49
    66,730,800
    1,110,944,896
    Apr 30, 2018
    293.48
    296.53
    284.17
    285.14
    67,256,896
    1,088,460,840
    Apr 29, 2018
    296.57
    302.51
    285.01
    293.76
    63,386,900
    1,119,260,622
    Apr 28, 2018
    282.63
    298.50
    282.63
    296.62
    55,599,300
    1,128,002,840
    Apr 27, 2018
    303.44
    303.44
    281.53
    283.37
    61,549,400
    1,075,595,603
    Apr 26, 2018
    284.48
    302.85
    274.74
    302.85
    67,863,400
    1,147,379,409
    Apr 25, 2018
    318.40
    318.40
    267.55
    283.60
    86,984,896
    1,072,410,121
    Apr 24, 2018
    298.18
    327.48
    298.18
    319.66
    99,571,800
    1,206,498,289
    Apr 23, 2018
    272.27
    297.69
    270.27
    297.63
    79,506,600
    1,121,196,159
    Apr 22, 2018
    270.17
    280.59
    264.67
    272.32
    61,057,600
    1,023,928,306
    Apr 21, 2018
    281.80
    282.50
    256.38
    270.64
    65,454,300
    1,015,670,002
    Apr 20, 2018
    263.13
    285.38
    256.07
    281.98
    80,577,504
    1,056,178,338
    Apr 19, 2018
    247.96
    264.54
    241.14
    263.86
    70,313,696
    986,445,117
    Apr 18, 2018
    221.88
    248.78
    221.88
    247.88
    72,614,496
    924,919,925
    Apr 17, 2018
    225.56
    227.99
    220.57
    221.93
    50,375,200
    826,508,571
    Apr 16, 2018
    232.43
    234.29
    218.73
    225.46
    50,850,200
    838,023,159
    Apr 15, 2018
    222.65
    234.44
    222.65
    232.18
    50,127,300
    861,317,982
    Apr 14, 2018
    228.35
    238.36
    219.68
    222.04
    53,766,200
    822,102,628
    Apr 13, 2018
    216.31
    242.00
    212.34
    228.14
    71,798,000
    843,069,459
    Apr 12, 2018
    185.40
    217.01
    183.67
    216.41
    63,825,600
    798,199,387
    Apr 11, 2018
    179.94
    184.78
    179.38
    184.78
    41,436,000
    680,191,132
    Apr 10, 2018
    177.75
    180.77
    174.97
    179.72
    33,315,100
    660,281,779
    Apr 09, 2018
    184.22
    188.64
    174.99
    177.41
    33,855,700
    650,537,823
    Apr 08, 2018
    181.70
    185.30
    180.50
    183.90
    28,660,200
    673,017,681
    Apr 07, 2018
    175.39
    184.66
    174.85
    181.81
    34,326,500
    664,053,476
    Apr 06, 2018
    183.41
    184.78
    174.49
    175.63
    32,598,900
    640,242,659
    Apr 05, 2018
    183.49
    186.71
    178.76
    184.61
    36,531,300
    671,641,626
    Apr 04, 2018
    206.06
    206.23
    182.04
    183.40
    38,157,200
    665,960,749
    Apr 03, 2018
    194.07
    208.67
    193.32
    206.18
    48,698,900
    747,176,507
    Apr 02, 2018
    183.07
    200.96
    181.81
    193.89
    44,433,600
    701,255,293
    Apr 01, 2018
    185.63
    191.78
    174.96
    182.48
    44,314,700
    658,662,324
    Mar 31, 2018
    189.87
    197.44
    185.54
    185.54
    46,055,900
    668,365,486
    Mar 30, 2018
    186.37
    197.66
    183.45
    189.89
    44,308,900
    682,695,006
    Mar 29, 2018
    210.91
    211.48
    185.98
    186.83
    55,324,500
    670,363,385
    Mar 28, 2018
    216.23
    220.65
    209.44
    210.86
    65,786,200
    755,099,085
    Mar 27, 2018
    225.95
    229.55
    210.17
    216.35
    46,729,300
    773,188,443
    Mar 26, 2018
    238.86
    240.99
    213.39
    225.35
    52,425,700
    803,739,602
    Mar 25, 2018
    240.83
    243.50
    237.17
    239.36
    41,414,800
    851,991,448
    Mar 24, 2018
    259.43
    259.43
    242.50
    243.33
    44,876,000
    864,384,722
    Mar 23, 2018
    249.54
    256.87
    231.01
    256.87
    49,636,800
    910,630,105
    Mar 22, 2018
    260.55
    268.57
    239.20
    249.26
    49,773,700
    881,883,860
    Mar 21, 2018
    259.76
    280.69
    254.88
    260.07
    69,577,104
    918,259,472
    Mar 20, 2018
    255.75
    267.10
    237.73
    259.24
    54,027,600
    913,478,561
    Mar 19, 2018
    244.59
    252.62
    228.66
    252.62
    58,323,800
    888,316,987
    Mar 18, 2018
    220.19
    247.40
    204.01
    244.38
    59,834,200
    857,623,044
    Mar 17, 2018
    236.82
    236.82
    219.43
    220.48
    41,086,300
    772,174,185
    Mar 16, 2018
    243.08
    247.62
    233.75
    236.75
    43,510,900
    827,466,940
    Mar 15, 2018
    250.25
    253.67
    233.76
    242.99
    45,521,300
    847,526,790
    Mar 14, 2018
    284.55
    289.24
    246.13
    250.68
    52,691,100
    872,567,113
    Mar 13, 2018
    290.44
    301.77
    279.99
    284.37
    46,337,600
    792,625,793
    Mar 12, 2018
    308.76
    314.98
    280.21
    291.69
    51,763,700
    1,011,083,943
    Mar 11, 2018
    287.68
    318.36
    278.95
    309.70
    55,436,800
    1,071,332,073
    Mar 10, 2018
    310.89
    318.73
    286.84
    288.51
    51,613,200
    995,953,212
    Mar 09, 2018
    316.96
    320.25
    282.48
    310.95
    75,390,496
    1,071,214,358
    Mar 08, 2018
    347.68
    350.47
    315.54
    318.39
    57,779,600
    1,094,564,216
    Mar 07, 2018
    384.21
    387.00
    332.48
    347.58
    59,469,300
    1,192,398,000
    Mar 06, 2018
    392.39
    392.39
    376.93
    384.43
    57,546,200
    1,316,124,576
    Mar 05, 2018
    408.78
    409.77
    391.87
    391.87
    57,656,400
    1,338,813,544
    Mar 04, 2018
    386.92
    409.29
    384.10
    409.29
    63,635,000
    1,395,362,551
    Mar 03, 2018
    387.02
    406.22
    382.61
    387.67
    61,064,800
    1,318,855,249
    Mar 02, 2018
    399.43
    402.19
    375.42
    387.84
    54,698,000
    1,316,684,324
    Mar 01, 2018
    382.62
    402.42
    381.24
    400.28
    44,341,900
    1,356,022,667
    Feb 28, 2018
    408.52
    416.71
    382.03
    382.03
    53,379,100
    1,291,484,046
    Feb 27, 2018
    405.05
    418.40
    400.20
    408.97
    44,954,300
    1,379,593,124
    Feb 26, 2018
    391.65
    414.70
    384.44
    404.24
    56,278,600
    1,360,738,376
    Feb 25, 2018
    391.60
    396.78
    382.17
    391.25
    50,147,900
    1,314,204,477
    Feb 24, 2018
    415.35
    423.30
    379.90
    392.28
    57,684,200
    1,314,859,715
    Feb 23, 2018
    396.84
    424.32
    382.68
    416.32
    65,084,700
    1,392,457,324
    Feb 22, 2018
    441.61
    449.35
    396.53
    397.79
    70,323,104
    1,327,598,412
    Feb 21, 2018
    438.75
    463.42
    418.26
    434.80
    98,094,200
    1,447,998,748
    Feb 20, 2018
    474.24
    482.53
    436.72
    438.57
    92,509,400
    1,457,439,790
    Feb 19, 2018
    449.52
    486.84
    447.04
    472.97
    89,904,704
    1,568,399,161
    Feb 18, 2018
    491.61
    492.31
    447.43
    451.02
    75,407,696
    1,492,361,326
    Feb 17, 2018
    480.43
    495.78
    475.58
    490.84
    89,428,000
    1,620,646,309
    Feb 16, 2018
    484.19
    495.66
    465.98
    481.52
    81,125,600
    1,586,394,726
    Feb 15, 2018
    483.83
    489.54
    465.38
    486.75
    91,880,096
    1,600,111,283
    Feb 14, 2018
    445.52
    485.37
    445.52
    483.79
    95,177,000
    1,586,955,684
    Feb 13, 2018
    462.04
    463.24
    432.72
    447.13
    69,848,496
    1,463,443,474
    Feb 12, 2018
    436.66
    472.46
    436.66
    462.24
    73,819,904
    1,509,672,951
    Feb 11, 2018
    482.73
    482.73
    412.92
    434.16
    87,156,000
    1,414,820,523
    Feb 10, 2018
    475.10
    511.75
    460.09
    483.42
    124,973,000
    1,571,851,985
    Feb 09, 2018
    437.10
    476.12
    401.43
    475.72
    109,467,000
    1,543,426,239
    Feb 08, 2018
    355.69
    437.83
    355.69
    435.91
    113,216,000
    1,411,132,627
    Feb 07, 2018
    368.75
    391.05
    327.84
    354.35
    95,854,600
    1,144,547,454
    Feb 06, 2018
    307.35
    375.39
    262.30
    372.39
    140,867,008
    1,200,120,051
    Feb 05, 2018
    343.02
    349.36
    281.14
    303.61
    56,414,800
    976,304,496
    Feb 04, 2018
    388.73
    404.10
    333.99
    346.91
    45,202,600
    1,113,038,965
    Feb 03, 2018
    384.51
    405.03
    345.66
    388.55
    53,483,300
    1,243,840,168
    Feb 02, 2018
    398.83
    398.83
    306.53
    383.55
    113,633,000
    1,225,128,218
    Feb 01, 2018
    399.26
    409.40
    367.09
    400.74
    117,572,000
    1,276,198,644
    Jan 31, 2018
    383.86
    398.27
    362.60
    397.88
    77,064,800
    1,265,177,723
    Jan 30, 2018
    448.92
    448.92
    381.45
    383.47
    77,962,096
    1,216,650,357
    Jan 29, 2018
    471.43
    476.64
    443.14
    448.61
    75,045,800
    1,420,076,763
    Jan 28, 2018
    453.47
    476.91
    453.47
    471.99
    74,527,600
    1,490,750,290
    Jan 27, 2018
    456.53
    465.78
    437.08
    451.69
    71,220,400
    1,423,358,371
    Jan 26, 2018
    473.68
    491.47
    429.65
    456.94
    87,992,704
    1,436,651,927
    Jan 25, 2018
    457.58
    475.46
    451.97
    472.97
    85,020,800
    1,483,606,926
    Jan 24, 2018
    442.12
    465.27
    428.28
    451.73
    78,432,400
    1,413,750,842
    Jan 23, 2018
    446.40
    468.72
    406.75
    442.00
    79,187,400
    1,380,137,432
    Jan 22, 2018
    492.55
    507.23
    416.30
    446.79
    78,727,104
    1,391,871,570
    Jan 21, 2018
    559.72
    561.81
    479.30
    487.02
    94,691,696
    1,513,770,655
    Jan 20, 2018
    528.86
    565.23
    518.56
    557.60
    126,555,000
    1,729,187,684
    Jan 19, 2018
    486.59
    553.12
    482.91
    524.34
    163,175,008
    1,622,223,305
    Jan 18, 2018
    497.68
    540.89
    484.21
    490.08
    128,385,000
    1,512,766,763
    Jan 17, 2018
    509.27
    528.83
    397.98
    496.82
    171,892,000
    1,530,000,738
    Jan 16, 2018
    627.14
    685.68
    460.10
    513.66
    283,879,008
    1,578,137,018
    Jan 15, 2018
    671.73
    685.82
    627.99
    627.99
    157,346,000
    1,924,931,134
    Jan 14, 2018
    701.85
    720.03
    652.39
    675.76
    142,911,008
    2,066,499,859
    Jan 13, 2018
    703.76
    721.63
    693.48
    701.58
    151,404,992
    2,140,376,262
    Jan 12, 2018
    651.18
    719.57
    622.29
    700.81
    185,898,000
    2,133,012,933
    Jan 11, 2018
    719.10
    729.01
    609.46
    646.60
    221,531,008
    1,963,431,198
    Jan 10, 2018
    672.39
    728.46
    630.14
    721.40
    245,168,000
    2,185,338,570
    Jan 09, 2018
    693.24
    723.29
    644.06
    672.78
    213,920,992
    2,033,233,141
    Jan 08, 2018
    884.27
    896.28
    601.87
    695.49
    282,955,008
    2,096,895,340
    Jan 07, 2018
    756.37
    955.27
    750.39
    880.76
    542,980,992
    2,649,257,526
    Jan 06, 2018
    587.91
    780.84
    578.69
    764.26
    305,643,008
    2,293,291,650
    Jan 05, 2018
    590.87
    606.11
    573.83
    588.85
    158,978,000
    1,762,689,598
    Jan 04, 2018
    583.08
    601.99
    539.10
    595.19
    166,095,008
    1,777,538,655
    Jan 03, 2018
    581.29
    593.67
    561.58
    581.89
    152,736,000
    1,733,647,355
    Jan 02, 2018
    578.08
    624.97
    576.00
    583.51
    207,114,000
    1,734,205,360
    Jan 01, 2018
    508.00
    621.69
    489.34
    577.19
    234,555,008
    1,711,373,638
    Dec 31, 2017
    482.82
    516.36
    478.63
    505.51
    95,277,104
    1,495,222,552
    Dec 30, 2017
    574.10
    574.10
    478.66
    486.45
    143,776,000
    1,435,318,921
    Dec 29, 2017
    507.97
    601.50
    483.99
    571.90
    227,427,008
    1,683,402,578
    Dec 28, 2017
    552.58
    560.12
    490.40
    507.27
    129,796,000
    1,489,504,412
    Dec 27, 2017
    574.16
    590.16
    540.62
    554.07
    143,216,992
    1,622,966,391
    Dec 26, 2017
    560.00
    573.98
    551.84
    573.98
    139,396,992
    1,677,206,360
    Dec 25, 2017
    536.13
    575.16
    511.03
    558.84
    139,364,992
    1,628,877,709
    Dec 24, 2017
    595.39
    595.39
    449.03
    532.50
    142,136,000
    1,548,379,362
    Dec 23, 2017
    542.19
    637.24
    498.77
    594.61
    231,311,008
    1,724,721,687
    Dec 22, 2017
    652.92
    656.02
    381.48
    536.68
    351,520,992
    1,552,821,821
    Dec 21, 2017
    674.66
    743.96
    622.92
    651.49
    279,558,016
    1,880,369,455
    Dec 20, 2017
    613.29
    740.69
    555.81
    675.55
    305,316,000
    1,944,949,521
    Dec 19, 2017
    595.79
    635.55
    560.40
    613.91
    287,416,992
    1,763,121,673
    Dec 18, 2017
    538.45
    600.69
    497.31
    596.16
    348,896,992
    1,707,894,353
    Dec 17, 2017
    471.63
    561.99
    470.36
    537.18
    305,008,000
    1,535,077,643
    Dec 16, 2017
    469.39
    498.33
    459.92
    469.64
    150,140,000
    1,338,708,396
    Dec 15, 2017
    510.82
    510.82
    423.73
    467.15
    220,484,000
    1,328,244,981
    Dec 14, 2017
    416.41
    529.77
    415.50
    510.91
    423,032,992
    1,448,950,340
    Dec 13, 2017
    372.13
    437.24
    356.12
    414.69
    265,914,000
    1,173,095,569
    Dec 12, 2017
    320.55
    379.12
    320.55
    373.03
    191,288,000
    1,052,564,272
    Dec 11, 2017
    290.03
    323.36
    284.70
    319.96
    115,200,000
    900,533,419
    Dec 10, 2017
    317.28
    321.55
    288.40
    291.10
    107,504,000
    817,196,452
    Dec 09, 2017
    327.78
    353.35
    309.25
    316.63
    132,799,000
    886,619,747
    Dec 08, 2017
    308.04
    339.99
    295.02
    328.08
    127,793,000
    916,319,626
    Dec 07, 2017
    339.87
    341.80
    301.87
    308.39
    125,668,000
    859,125,933
    Dec 06, 2017
    322.92
    372.85
    319.58
    338.87
    206,504,000
    941,591,857
    Dec 05, 2017
    330.96
    331.05
    319.00
    323.39
    72,757,600
    896,347,628
    Dec 04, 2017
    323.08
    333.39
    316.02
    330.51
    61,649,200
    913,622,596
    Dec 03, 2017
    329.53
    341.84
    311.27
    322.81
    85,387,904
    890,061,820
    Dec 02, 2017
    335.38
    342.73
    320.11
    329.30
    63,555,100
    905,636,070
    Dec 01, 2017
    306.19
    338.11
    292.63
    335.98
    78,854,200
    921,575,527
    Nov 30, 2017
    309.42
    330.78
    267.70
    308.49
    93,494,200
    843,950,215
    Nov 29, 2017
    371.17
    380.58
    300.73
    306.07
    157,702,000
    835,177,316
    Nov 28, 2017
    347.66
    375.42
    346.12
    371.24
    127,136,000
    1,010,326,223
    Nov 27, 2017
    340.18
    347.51
    332.85
    347.51
    90,891,200
    943,262,681
    Nov 26, 2017
    344.83
    346.80
    333.71
    340.14
    81,416,400
    920,839,963
    Nov 25, 2017
    348.59
    359.86
    336.84
    344.70
    120,059,000
    930,710,998
    Nov 24, 2017
    310.44
    351.50
    301.56
    346.36
    153,182,000
    932,708,462
    Nov 23, 2017
    319.45
    320.54
    303.16
    311.55
    102,568,000
    836,734,468
    Nov 22, 2017
    290.89
    321.28
    290.89
    319.73
    139,324,992
    856,388,174
    Nov 21, 2017
    301.87
    307.83
    281.85
    290.64
    82,637,904
    776,409,498
    Nov 20, 2017
    299.32
    304.26
    296.36
    302.17
    55,245,200
    804,998,552
    Nov 19, 2017
    298.22
    302.59
    294.51
    299.33
    53,157,100
    795,318,427
    Nov 18, 2017
    290.83
    304.79
    287.20
    298.15
    61,087,000
    790,062,676
    Nov 17, 2017
    293.39
    294.76
    283.98
    291.19
    56,387,900
    769,537,910
    Nov 16, 2017
    290.25
    320.95
    288.50
    294.91
    173,976,000
    777,257,682
    Nov 15, 2017
    271.17
    297.92
    271.17
    290.57
    89,937,200
    763,737,390
    Nov 14, 2017
    265.58
    275.89
    263.64
    271.44
    52,265,100
    711,487,424
    Nov 13, 2017
    298.73
    298.73
    258.33
    265.45
    115,940,000
    693,909,074
    Nov 12, 2017
    253.63
    288.67
    231.68
    288.67
    119,639,000
    752,552,668
    Nov 11, 2017
    238.16
    269.72
    236.24
    253.60
    68,016,096
    659,279,735
    Nov 10, 2017
    261.95
    272.76
    231.58
    237.88
    78,740,400
    616,731,005
    Nov 09, 2017
    250.55
    270.18
    244.14
    262.00
    86,573,400
    677,377,127
    Nov 08, 2017
    240.13
    252.35
    238.26
    250.60
    60,804,200
    646,123,908
    Nov 07, 2017
    228.75
    245.02
    228.27
    240.87
    55,446,200
    619,296,780
    Nov 06, 2017
    225.65
    236.34
    222.34
    228.70
    47,873,100
    586,358,257
    Nov 05, 2017
    230.32
    232.77
    224.34
    225.35
    38,159,100
    576,194,706
    Nov 04, 2017
    232.63
    234.51
    224.81
    230.39
    36,530,200
    587,394,484
    Nov 03, 2017
    217.88
    240.39
    216.45
    232.63
    48,622,200
    591,450,867
    Nov 02, 2017
    222.91
    224.15
    212.09
    218.16
    47,381,200
    553,082,939
    Nov 01, 2017
    233.93
    233.93
    220.32
    222.41
    47,917,100
    562,303,157
    Oct 31, 2017
    239.86
    239.93
    231.71
    233.01
    38,363,600
    587,405,887
    Oct 30, 2017
    233.63
    244.42
    229.00
    241.22
    50,794,000
    606,400,448
    Oct 29, 2017
    231.63
    238.78
    224.64
    234.33
    59,020,900
    587,365,945
    Oct 28, 2017
    243.72
    246.68
    231.06
    231.07
    45,309,100
    577,564,575
    Oct 27, 2017
    233.33
    255.91
    227.84
    244.52
    131,517,000
    609,454,602
    Oct 26, 2017
    217.36
    235.65
    217.36
    233.67
    41,638,100
    580,748,967
    Oct 25, 2017
    215.90
    227.99
    208.75
    217.69
    44,717,900
    539,451,272
    Oct 24, 2017
    206.59
    227.38
    205.07
    216.04
    37,788,300
    533,819,987
    Oct 23, 2017
    213.40
    213.42
    201.15
    206.52
    26,665,700
    508,827,613
    Oct 22, 2017
    212.82
    219.27
    208.30
    213.73
    26,263,000
    525,068,295
    Oct 21, 2017
    222.05
    223.39
    208.83
    212.46
    37,115,000
    520,391,261
    Oct 20, 2017
    230.20
    234.22
    222.52
    222.52
    29,093,800
    543,488,784
    Oct 19, 2017
    229.39
    237.61
    224.75
    230.07
    30,300,100
    560,252,409
    Oct 18, 2017
    231.15
    239.31
    217.17
    229.30
    29,137,800
    556,760,783
    Oct 17, 2017
    233.11
    250.28
    227.69
    231.28
    60,696,400
    559,894,693
    Oct 16, 2017
    231.96
    235.96
    230.45
    233.01
    22,198,300
    562,410,371
    Oct 15, 2017
    240.66
    240.66
    228.25
    232.63
    25,648,400
    559,821,739
    Oct 14, 2017
    240.05
    242.13
    238.07
    240.89
    21,199,600
    577,979,139
    Oct 13, 2017
    227.05
    251.00
    222.60
    240.05
    62,551,500
    574,270,723
    Oct 12, 2017
    236.45
    236.99
    227.00
    227.00
    39,391,300
    541,440,009
    Oct 11, 2017
    235.32
    240.14
    231.64
    236.13
    20,522,300
    561,517,469
    Oct 10, 2017
    229.71
    242.36
    226.36
    235.65
    27,876,900
    558,710,021
    Oct 09, 2017
    241.46
    242.47
    226.57
    229.49
    33,586,100
    542,426,867
    Oct 08, 2017
    253.52
    256.20
    240.55
    241.06
    30,469,500
    568,052,984
    Oct 07, 2017
    257.25
    257.55
    246.53
    253.98
    30,163,700
    596,674,452
    Oct 06, 2017
    254.85
    272.76
    253.32
    257.61
    49,397,500
    603,357,309
    Oct 05, 2017
    237.64
    265.84
    227.90
    254.82
    48,244,700
    595,022,434
    Oct 04, 2017
    253.00
    253.14
    237.34
    237.91
    22,195,500
    553,838,124
    Oct 03, 2017
    258.16
    260.00
    238.33
    252.94
    36,278,200
    586,981,948
    Oct 02, 2017
    264.51
    273.77
    254.74
    257.60
    52,062,000
    595,972,090
    Oct 01, 2017
    277.35
    279.68
    263.94
    263.94
    33,546,100
    608,738,996
    Sep 30, 2017
    289.96
    292.60
    275.43
    277.53
    37,283,500
    638,091,813
    Sep 29, 2017
    311.49
    311.49
    272.38
    290.12
    71,232,096
    664,965,441
    Sep 28, 2017
    285.65
    413.07
    281.97
    310.60
    296,920,992
    709,676,574
    Sep 27, 2017
    231.26
    296.87
    229.84
    285.36
    130,957,000
    649,979,836
    Sep 26, 2017
    230.70
    234.59
    228.74
    231.47
    20,525,600
    525,538,992
    Sep 25, 2017
    205.65
    233.60
    205.41
    230.77
    32,460,800
    522,316,364
    Sep 24, 2017
    204.02
    207.69
    199.51
    205.63
    15,176,600
    463,916,988
    Sep 23, 2017
    195.50
    215.64
    192.29
    204.21
    29,531,600
    459,252,609
    Sep 22, 2017
    175.53
    203.67
    174.99
    195.84
    43,671,100
    439,044,303
    Sep 21, 2017
    187.26
    190.77
    174.86
    175.65
    17,620,100
    392,486,437
    Sep 20, 2017
    186.99
    192.85
    183.26
    187.86
    12,166,600
    418,447,704
    Sep 19, 2017
    193.42
    195.95
    182.82
    188.30
    19,791,200
    418,070,078
    Sep 18, 2017
    174.01
    193.16
    174.01
    193.16
    27,678,900
    427,500,505
    Sep 17, 2017
    172.30
    177.40
    164.81
    174.18
    17,358,900
    384,207,218
    Sep 16, 2017
    181.10
    184.52
    165.55
    172.46
    22,550,100
    379,214,835
    Sep 15, 2017
    159.08
    183.41
    138.70
    181.06
    45,620,000
    396,812,371
    Sep 14, 2017
    197.68
    204.79
    158.83
    158.88
    35,524,600
    347,076,538
    Sep 13, 2017
    207.34
    208.14
    183.33
    197.22
    32,634,000
    429,392,683
    Sep 12, 2017
    207.90
    221.41
    203.27
    207.77
    26,344,600
    450,900,728
    Sep 11, 2017
    212.19
    216.15
    205.60
    208.77
    22,339,400
    451,580,360
    Sep 10, 2017
    213.30
    220.23
    195.84
    212.91
    26,701,400
    458,994,731
    Sep 09, 2017
    213.95
    215.73
    204.87
    213.79
    24,960,900
    459,351,054
    Sep 08, 2017
    247.40
    247.40
    206.15
    213.99
    30,849,900
    458,258,248
    Sep 07, 2017
    247.80
    250.15
    236.80
    247.32
    27,100,600
    527,858,316
    Sep 06, 2017
    227.80
    248.71
    225.62
    247.01
    29,252,500
    525,439,089
    Sep 05, 2017
    219.36
    234.42
    197.06
    226.88
    31,113,600
    480,982,090
    Sep 04, 2017
    260.66
    260.66
    199.73
    218.35
    41,954,600
    461,309,763
    Sep 03, 2017
    254.76
    268.54
    242.55
    260.09
    34,128,900
    547,670,073
    Sep 02, 2017
    304.72
    307.83
    246.19
    254.03
    52,498,700
    533,118,417
    Sep 01, 2017
    283.81
    308.75
    281.10
    305.11
    45,352,800
    638,113,759
    Aug 31, 2017
    272.12
    283.58
    268.83
    283.29
    26,913,900
    590,428,961
    Aug 30, 2017
    270.74
    279.51
    263.91
    271.64
    29,396,300
    564,232,132
    Aug 29, 2017
    274.68
    275.68
    265.93
    270.30
    28,596,800
    559,493,042
    Aug 28, 2017
    273.22
    278.38
    255.11
    274.62
    35,210,000
    566,472,751
    Aug 27, 2017
    292.75
    292.75
    265.37
    273.37
    35,217,900
    561,929,441
    Aug 26, 2017
    238.72
    294.65
    236.51
    294.65
    65,866,400
    603,545,313
    Aug 25, 2017
    227.90
    256.83
    227.90
    237.86
    28,281,900
    485,496,424
    Aug 24, 2017
    228.12
    231.47
    225.13
    228.11
    15,371,700
    463,985,720
    Aug 23, 2017
    227.13
    238.80
    224.99
    228.30
    19,773,800
    462,726,774
    Aug 22, 2017
    239.67
    240.24
    209.21
    227.71
    26,540,900
    459,901,251
    Aug 21, 2017
    241.22
    258.89
    231.64
    239.06
    33,202,000
    481,112,671
    Aug 20, 2017
    232.05
    250.96
    224.80
    241.07
    30,209,100
    483,463,360
    Aug 19, 2017
    201.65
    242.61
    194.37
    233.34
    34,374,700
    466,260,528
    Aug 18, 2017
    208.93
    211.38
    200.21
    201.01
    17,564,100
    400,220,226
    Aug 17, 2017
    217.05
    237.16
    206.91
    208.95
    16,505,300
    414,518,828
    Aug 16, 2017
    211.92
    218.01
    206.16
    216.75
    17,198,100
    428,453,056
    Aug 15, 2017
    209.94
    213.17
    199.59
    212.17
    21,171,600
    417,879,463
    Aug 14, 2017
    214.54
    216.58
    203.64
    210.23
    18,355,900
    412,549,448
    Aug 13, 2017
    223.34
    225.51
    202.03
    214.30
    21,036,100
    419,021,191
    Aug 12, 2017
    234.22
    235.42
    219.06
    223.31
    20,015,900
    435,018,232
    Aug 11, 2017
    231.04
    234.79
    225.66
    234.37
    18,765,000
    454,877,491
    Aug 10, 2017
    242.51
    247.29
    230.40
    230.40
    20,530,400
    445,511,479
    Aug 09, 2017
    245.89
    261.31
    231.67
    242.90
    37,956,900
    467,938,966
    Aug 08, 2017
    209.18
    255.97
    208.04
    245.48
    39,426,100
    471,148,609
    Aug 07, 2017
    206.98
    210.31
    203.67
    208.64
    21,607,900
    398,974,360
    Aug 06, 2017
    205.52
    215.81
    205.52
    206.30
    17,480,000
    393,000,211
    Aug 05, 2017
    187.59
    214.84
    186.24
    207.52
    25,450,100
    393,837,941
    Aug 04, 2017
    188.94
    190.13
    184.80
    186.76
    18,265,500
    353,119,084
    Aug 03, 2017
    188.93
    189.71
    182.61
    186.84
    17,505,400
    351,903,082
    Aug 02, 2017
    190.31
    194.16
    183.47
    189.14
    28,456,000
    354,899,725
    Aug 01, 2017
    172.93
    195.17
    172.80
    192.35
    36,659,900
    359,506,029
    Jul 31, 2017
    175.48
    179.42
    169.36
    176.32
    28,589,500
    328,297,086
    Jul 30, 2017
    185.11
    185.24
    175.42
    175.42
    17,966,700
    325,351,392
    Jul 29, 2017
    176.46
    189.54
    170.91
    189.29
    31,702,400
    349,785,216
    Jul 28, 2017
    187.06
    189.68
    173.35
    178.05
    27,546,000
    327,697,301
    Jul 27, 2017
    190.69
    192.12
    184.39
    185.90
    19,482,500
    340,816,279
    Jul 26, 2017
    186.88
    191.24
    174.97
    190.08
    21,283,100
    347,118,706
    Jul 25, 2017
    210.09
    210.55
    176.79
    184.19
    24,464,700
    335,034,404
    Jul 24, 2017
    211.62
    213.15
    205.97
    206.82
    23,279,900
    374,733,788
    Jul 23, 2017
    217.30
    224.71
    208.56
    214.42
    24,745,700
    386,960,629
    Jul 22, 2017
    203.02
    216.71
    201.89
    216.10
    38,717,100
    388,449,194
    Jul 21, 2017
    210.22
    215.07
    199.48
    201.80
    20,076,700
    361,305,040
    Jul 20, 2017
    182.36
    213.16
    182.36
    206.94
    26,033,400
    369,005,375
    Jul 19, 2017
    199.49
    216.42
    181.00
    181.99
    21,939,800
    323,199,174
    Jul 18, 2017
    180.46
    223.43
    172.48
    199.32
    27,904,700
    352,580,486
    Jul 17, 2017
    165.66
    184.44
    161.47
    182.51
    28,966,300
    321,519,882
    Jul 16, 2017
    160.04
    165.98
    144.09
    165.98
    20,481,600
    291,213,268
    Jul 15, 2017
    178.22
    178.22
    156.18
    160.07
    14,327,300
    279,694,073
    Jul 14, 2017
    192.32
    193.29
    167.39
    177.45
    23,103,400
    308,791,205
    Jul 13, 2017
    214.37
    214.70
    183.89
    191.15
    27,023,600
    331,263,488
    Jul 12, 2017
    178.03
    212.41
    166.98
    211.24
    30,152,500
    364,568,252
    Jul 11, 2017
    197.80
    200.54
    167.90
    178.37
    37,434,800
    306,568,374
    Jul 10, 2017
    242.21
    242.35
    185.07
    198.73
    28,200,200
    340,179,198
    Jul 09, 2017
    252.49
    260.23
    241.43
    241.43
    17,712,900
    411,483,120
    Jul 08, 2017
    249.02
    249.52
    235.82
    248.86
    27,224,500
    419,879,571
    Jul 07, 2017
    285.71
    289.64
    248.55
    248.73
    38,104,000
    419,668,669
    Jul 06, 2017
    281.64
    291.31
    275.21
    287.81
    35,396,700
    446,815,045
    Jul 05, 2017
    280.24
    286.92
    272.46
    283.01
    38,079,400
    439,357,106
    Jul 04, 2017
    289.44
    298.99
    279.07
    282.21
    28,509,400
    438,112,046
    Jul 03, 2017
    295.40
    295.80
    283.18
    291.56
    28,546,700
    452,627,395
    Jul 02, 2017
    282.77
    305.81
    269.74
    301.88
    24,816,800
    468,653,272
    Jul 01, 2017
    299.41
    303.36
    280.18
    290.37
    25,718,200
    450,781,539
    Jun 30, 2017
    318.72
    325.32
    302.21
    307.12
    37,157,600
    476,783,420
    Jun 29, 2017
    337.43
    344.35
    313.32
    324.38
    28,494,500
    503,575,494
    Jun 28, 2017
    327.42
    347.13
    314.23
    342.61
    29,121,800
    531,884,306
    Jun 27, 2017
    310.22
    331.74
    274.78
    328.65
    43,883,000
    510,216,848
    Jun 26, 2017
    324.59
    331.31
    265.86
    304.65
    36,083,400
    472,947,331
    Jun 25, 2017
    356.86
    359.04
    307.36
    330.04
    28,035,800
    512,365,430
    Jun 24, 2017
    381.16
    384.91
    359.83
    362.57
    22,252,900
    562,869,530
    Jun 23, 2017
    370.64
    392.40
    369.33
    385.84
    24,419,100
    598,998,001
    Jun 22, 2017
    378.96
    386.61
    361.11
    378.56
    29,971,100
    587,686,896
    Jun 21, 2017
    394.25
    397.36
    357.88
    378.22
    31,746,200
    587,168,380
    Jun 20, 2017
    393.26
    426.40
    385.34
    401.20
    66,283,200
    622,848,195
    Jun 19, 2017
    375.67
    399.40
    372.11
    391.89
    29,471,100
    608,391,839
    Jun 18, 2017
    387.14
    387.68
    371.41
    376.83
    19,743,700
    584,999,616
    Jun 17, 2017
    388.45
    391.98
    370.38
    384.86
    28,059,300
    595,227,052
    Jun 16, 2017
    395.48
    402.09
    364.08
    387.43
    38,818,700
    596,416,782
    Jun 15, 2017
    381.73
    407.36
    288.83
    387.34
    68,123,104
    593,533,186
    Jun 14, 2017
    368.09
    443.72
    352.73
    387.49
    101,232,000
    590,977,952
    Jun 13, 2017
    311.55
    371.50
    311.55
    368.28
    44,446,100
    559,008,392
    Jun 12, 2017
    329.75
    345.51
    275.58
    311.49
    46,398,200
    470,579,421
    Jun 11, 2017
    328.96
    343.18
    309.48
    331.10
    38,020,300
    497,821,832
    Jun 10, 2017
    281.31
    334.43
    281.31
    328.66
    38,924,900
    491,817,476
    Jun 09, 2017
    271.55
    281.13
    270.58
    281.13
    16,799,000
    418,667,581
    Jun 08, 2017
    264.36
    283.62
    259.21
    272.24
    23,372,600
    403,455,015
    Jun 07, 2017
    259.50
    312.65
    258.05
    262.79
    50,328,900
    387,590,613
    Jun 06, 2017
    254.20
    265.25
    247.13
    259.36
    20,436,100
    380,637,503
    Jun 05, 2017
    238.82
    281.45
    238.42
    253.03
    43,925,100
    369,553,357
    Jun 04, 2017
    229.02
    244.27
    227.92
    239.52
    15,806,600
    348,108,063
    Jun 03, 2017
    241.52
    243.93
    228.49
    230.00
    18,667,600
    332,607,330
    Jun 02, 2017
    249.16
    257.29
    240.15
    241.68
    15,822,200
    347,760,761
    Jun 01, 2017
    235.72
    261.55
    234.48
    249.27
    23,902,700
    356,881,164
    May 31, 2017
    233.50
    254.38
    228.39
    235.67
    30,347,500
    335,739,901
    May 30, 2017
    206.01
    246.78
    203.15
    232.93
    35,817,600
    330,165,326
    May 29, 2017
    195.88
    208.70
    189.79
    205.57
    18,855,000
    289,922,954
    May 28, 2017
    191.36
    211.97
    182.67
    196.32
    17,904,800
    275,469,737
    May 27, 2017
    198.72
    204.81
    147.19
    190.82
    27,968,300
    266,382,945
    May 26, 2017
    222.02
    252.28
    179.41
    197.88
    30,254,100
    274,812,034
    May 25, 2017
    236.98
    269.77
    205.60
    224.46
    45,598,300
    310,142,057
    May 24, 2017
    239.06
    285.79
    234.34
    238.60
    51,125,500
    327,924,617
    May 23, 2017
    203.79
    299.44
    195.51
    239.49
    87,792,200
    327,449,337
    May 22, 2017
    120.45
    278.57
    120.45
    203.19
    103,976,000
    276,352,369
    May 21, 2017
    108.36
    122.02
    106.55
    119.82
    11,511,500
    162,080,490
    May 20, 2017
    105.86
    110.79
    105.74
    108.23
    7,298,390
    145,644,442
    May 19, 2017
    94.61
    108.15
    94.61
    106.08
    11,538,100
    141,988,780
    May 18, 2017
    92.72
    95.08
    88.94
    94.92
    6,969,390
    126,369,986
    May 17, 2017
    90.64
    93.60
    87.27
    92.66
    7,980,650
    122,687,250
    May 16, 2017
    93.53
    94.43
    90.19
    90.60
    5,421,060
    119,315,920
    May 15, 2017
    96.79
    97.81
    93.15
    93.57
    6,412,220
    122,567,245
    May 14, 2017
    96.71
    98.35
    94.34
    96.70
    5,258,320
    125,974,915
    May 13, 2017
    97.38
    98.21
    94.01
    96.58
    4,761,440
    125,110,242
    May 12, 2017
    95.37
    101.69
    95.27
    97.44
    7,739,710
    125,543,605
    May 11, 2017
    96.94
    98.91
    94.91
    95.13
    7,542,780
    121,869,788
    May 10, 2017
    96.46
    101.89
    94.24
    96.99
    7,670,940
    123,572,179
    May 09, 2017
    105.84
    106.73
    93.81
    96.09
    12,915,800
    121,731,832
    May 08, 2017
    104.08
    111.53
    103.06
    106.62
    11,574,400
    134,300,697
    May 07, 2017
    107.83
    108.27
    100.65
    103.83
    9,456,320
    130,037,477
    May 06, 2017
    103.86
    109.39
    100.96
    108.21
    7,489,580
    134,758,325
    May 05, 2017
    99.52
    113.34
    99.43
    103.64
    12,122,500
    128,309,501
    May 04, 2017
    91.09
    103.51
    90.93
    99.54
    9,791,100
    122,531,574
    May 03, 2017
    91.61
    94.22
    87.75
    91.04
    8,785,360
    111,399,291
    May 02, 2017
    90.44
    95.45
    88.12
    91.93
    9,723,680
    111,826,255
    May 01, 2017
    93.73
    107.73
    83.62
    90.05
    19,211,300
    108,911,256
    Apr 30, 2017
    96.18
    99.07
    89.93
    93.20
    11,989,300
    112,048,508
    Apr 29, 2017
    84.07
    97.45
    83.02
    96.08
    10,732,700
    114,825,797
    Apr 28, 2017
    76.86
    85.13
    76.58
    83.95
    10,311,300
    99,726,314
    Apr 27, 2017
    72.10
    79.95
    69.65
    76.82
    9,219,590
    90,711,292
    Apr 26, 2017
    69.14
    75.07
    69.11
    72.00
    7,519,790
    84,495,973
    Apr 25, 2017
    67.85
    73.29
    64.75
    69.17
    4,835,280
    80,670,234
    Apr 24, 2017
    66.56
    68.82
    66.56
    67.99
    4,159,870
    78,825,134
    Apr 23, 2017
    68.75
    68.78
    66.24
    66.34
    2,664,960
    76,417,367
    Apr 22, 2017
    68.00
    68.87
    67.50
    68.67
    4,087,150
    78,624,433
    Apr 21, 2017
    67.30
    69.73
    66.72
    68.14
    5,144,630
    77,527,455
    Apr 20, 2017
    71.02
    71.15
    66.61
    67.32
    5,595,750
    76,097,127
    Apr 19, 2017
    71.78
    72.31
    70.13
    70.94
    4,692,510
    79,690,467
    Apr 18, 2017
    70.25
    72.27
    70.23
    71.78
    3,733,350
    80,125,745
    Apr 17, 2017
    71.59
    72.01
    69.53
    70.24
    3,190,330
    77,891,498
    Apr 16, 2017
    72.94
    74.37
    70.75
    71.50
    3,777,100
    78,788,831
    Apr 15, 2017
    71.91
    77.18
    69.02
    72.87
    8,228,310
    79,764,352
    Apr 14, 2017
    64.81
    71.44
    64.55
    71.17
    5,898,520
    77,393,787
    Apr 13, 2017
    62.07
    64.82
    61.27
    64.66
    4,322,200
    69,849,957
    Apr 12, 2017
    61.90
    63.14
    60.03
    62.00
    3,425,370
    66,535,473
    Apr 11, 2017
    64.91
    65.40
    61.51
    61.83
    3,188,750
    65,915,031
    Apr 10, 2017
    62.77
    68.89
    62.77
    64.82
    4,183,730
    68,635,665
    Apr 09, 2017
    63.53
    78.56
    62.10
    62.55
    10,584,900
    65,783,837
    Apr 08, 2017
    59.53
    65.48
    57.62
    63.58
    3,732,900
    66,414,889
    Apr 07, 2017
    57.78
    61.35
    55.39
    59.80
    3,267,540
    62,021,429
    Apr 06, 2017
    59.17
    59.35
    53.70
    57.90
    5,816,800
    59,647,481
    Apr 05, 2017
    62.59
    63.28
    58.05
    59.08
    5,402,150
    60,431,530
    Apr 04, 2017
    63.50
    64.00
    60.77
    62.70
    5,109,820
    63,692,691
    Apr 03, 2017
    64.04
    66.15
    61.72
    63.45
    4,457,090
    63,987,072
    Apr 02, 2017
    64.57
    67.63
    61.48
    63.73
    4,470,820
    63,812,228
    Apr 01, 2017
    70.17
    73.51
    64.42
    64.59
    3,451,690
    64,221,322
    Mar 31, 2017
    66.93
    78.47
    66.93
    70.26
    6,312,930
    69,349,003
    Mar 30, 2017
    63.26
    67.48
    61.75
    66.95
    4,462,730
    65,598,383
    Mar 29, 2017
    64.96
    67.71
    61.76
    63.36
    2,921,400
    61,632,280
    Mar 28, 2017
    54.67
    73.46
    54.61
    64.69
    9,419,650
    62,462,148
    Mar 27, 2017
    60.04
    62.01
    54.18
    54.54
    3,581,290
    52,273,640
    Mar 26, 2017
    63.56
    65.66
    59.24
    59.93
    3,128,110
    57,012,533
    Mar 25, 2017
    64.77
    66.48
    63.15
    63.40
    4,535,020
    59,852,523
    Mar 24, 2017
    66.57
    73.43
    63.65
    64.59
    9,363,870
    60,507,236
    Mar 23, 2017
    69.34
    69.66
    65.91
    66.61
    2,369,260
    61,929,564
    Mar 22, 2017
    66.15
    71.21
    64.69
    69.22
    4,318,140
    63,855,469
    Mar 21, 2017
    72.09
    73.63
    65.09
    66.64
    6,927,260
    61,005,556
    Mar 20, 2017
    70.07
    79.06
    70.07
    72.47
    7,465,190
    65,816,340
    Mar 19, 2017
    63.48
    80.33
    59.49
    69.89
    13,536,800
    62,974,801
    Mar 18, 2017
    48.27
    91.09
    47.68
    64.18
    27,275,200
    57,373,585
    Mar 17, 2017
    49.12
    53.54
    46.33
    48.27
    5,088,250
    42,796,732
    Mar 16, 2017
    45.65
    50.70
    45.65
    48.78
    3,945,410
    42,902,409
    Mar 15, 2017
    45.06
    46.26
    43.24
    45.73
    2,480,490
    39,896,292
    Mar 14, 2017
    47.75
    47.78
    43.45
    45.12
    2,372,830
    39,044,996
    Mar 13, 2017
    40.17
    48.38
    40.17
    47.66
    5,846,470
    40,901,276
    Mar 12, 2017
    39.88
    40.96
    38.05
    40.16
    1,838,160
    34,167,724
    Mar 11, 2017
    35.30
    40.01
    35.30
    39.72
    1,681,810
    33,514,828
    Mar 10, 2017
    36.70
    38.29
    33.66
    35.35
    1,938,790
    29,572,047
    Mar 09, 2017
    35.75
    37.41
    35.32
    36.72
    891,767
    30,455,510
    Mar 08, 2017
    38.03
    38.17
    35.56
    35.74
    1,056,640
    29,392,032
    Mar 07, 2017
    40.13
    40.64
    38.02
    38.03
    1,051,440
    30,996,004
    Mar 06, 2017
    39.44
    40.33
    37.83
    40.32
    1,250,700
    32,571,648
    Mar 05, 2017
    41.67
    41.74
    39.11
    39.44
    802,597
    31,578,679
    Mar 04, 2017
    41.86
    43.63
    39.92
    41.64
    1,619,630
    33,051,913
    Mar 03, 2017
    39.71
    42.00
    37.73
    41.80
    2,223,230
    32,876,748
    Mar 02, 2017
    41.58
    42.30
    39.30
    39.67
    2,385,790
    30,912,295
    Mar 01, 2017
    37.28
    41.45
    37.19
    41.41
    2,376,490
    31,975,331
    Feb 28, 2017
    36.42
    38.40
    34.41
    37.31
    2,551,690
    28,537,159
    Feb 27, 2017
    29.37
    37.96
    29.36
    35.94
    2,214,690
    27,235,557
    Feb 26, 2017
    29.14
    29.96
    28.48
    29.45
    505,969
    22,108,246
    Feb 25, 2017
    30.12
    30.71
    28.58
    29.15
    508,970
    21,667,772
    Feb 24, 2017
    30.11
    31.81
    28.47
    30.23
    1,180,920
    22,257,296
    Feb 23, 2017
    27.18
    32.62
    26.15
    29.98
    1,441,340
    21,861,137
    Feb 22, 2017
    29.93
    30.08
    26.93
    27.16
    1,044,580
    19,606,968
    Feb 21, 2017
    30.89
    30.89
    29.60
    29.90
    685,559
    21,378,232
    Feb 20, 2017
    30.60
    31.19
    30.36
    30.87
    556,168
    21,844,673
    Feb 19, 2017
    30.79
    31.28
    30.48
    30.58
    515,481
    21,419,596
    Feb 18, 2017
    32.10
    32.30
    30.77
    30.84
    638,843
    21,385,242
    Feb 17, 2017
    32.54
    32.79
    31.74
    32.01
    495,639
    21,962,774
    Feb 16, 2017
    33.56
    34.22
    32.52
    32.56
    679,495
    22,109,327
    Feb 15, 2017
    32.30
    34.17
    31.15
    33.55
    852,288
    22,539,417
    Feb 14, 2017
    30.40
    32.60
    30.20
    32.37
    750,407
    21,514,772
    Feb 13, 2017
    31.52
    31.82
    30.10
    30.38
    771,020
    19,975,916
    Feb 12, 2017
    32.70
    32.98
    31.61
    31.61
    515,968
    20,555,585
    Feb 11, 2017
    32.71
    33.67
    32.15
    32.76
    521,365
    21,069,267
    Feb 10, 2017
    33.35
    33.44
    31.93
    32.70
    602,423
    20,794,715
    Feb 09, 2017
    35.32
    36.13
    32.25
    33.34
    1,148,210
    20,966,570
    Feb 08, 2017
    36.45
    36.75
    34.58
    35.30
    951,820
    21,947,231
    Feb 07, 2017
    37.63
    37.78
    35.46
    36.42
    966,072
    22,384,019
    Feb 06, 2017
    38.18
    38.26
    37.58
    37.59
    639,128
    22,834,386
    Feb 05, 2017
    39.37
    39.45
    38.12
    38.16
    615,852
    22,907,756
    Feb 04, 2017
    39.04
    39.55
    38.52
    39.34
    635,301
    23,332,145
    Feb 03, 2017
    39.25
    39.31
    38.01
    39.02
    843,232
    22,862,079
    Feb 02, 2017
    39.91
    40.04
    38.64
    39.24
    678,128
    22,707,163
    Feb 01, 2017
    39.57
    40.29
    39.44
    39.89
    635,382
    22,797,851
    Jan 31, 2017
    39.80
    40.45
    38.94
    39.52
    973,401
    22,305,942
    Jan 30, 2017
    38.65
    40.31
    38.52
    39.98
    764,947
    22,281,048
    Jan 29, 2017
    38.26
    41.53
    38.24
    38.67
    890,475
    21,272,562
    Jan 28, 2017
    38.23
    38.98
    38.09
    38.20
    571,993
    20,743,850
    Jan 27, 2017
    38.71
    40.16
    37.90
    38.22
    939,370
    20,479,091
    Jan 26, 2017
    40.09
    41.55
    37.64
    38.52
    1,161,820
    20,366,223
    Jan 25, 2017
    41.41
    42.08
    39.69
    40.15
    831,920
    20,943,241
    Jan 24, 2017
    42.67
    43.42
    41.41
    41.41
    661,979
    21,302,749
    Jan 23, 2017
    43.34
    43.61
    42.79
    42.85
    611,189
    21,733,725
    Jan 22, 2017
    43.50
    44.49
    42.79
    43.31
    812,956
    21,659,243
    Jan 21, 2017
    43.60
    44.42
    43.39
    43.51
    691,633
    21,449,912
    Jan 20, 2017
    44.22
    44.22
    43.12
    43.65
    682,880
    21,208,126
    Jan 19, 2017
    43.89
    44.35
    42.99
    44.25
    589,695
    21,177,944
    Jan 18, 2017
    44.74
    44.98
    41.95
    43.92
    963,419
    20,703,957
    Jan 17, 2017
    43.58
    45.25
    43.40
    44.68
    1,087,180
    20,745,767
    Jan 16, 2017
    45.10
    45.23
    43.30
    43.46
    667,903
    19,868,737
    Jan 15, 2017
    43.63
    45.41
    43.02
    45.15
    806,839
    20,309,411
    Jan 14, 2017
    43.21
    44.04
    42.90
    43.64
    575,149
    19,328,930
    Jan 13, 2017
    42.66
    44.47
    42.28
    43.21
    691,680
    18,832,903
    Jan 12, 2017
    40.07
    45.42
    39.44
    42.81
    1,387,920
    18,346,341
    Jan 11, 2017
    45.63
    46.04
    39.76
    40.05
    1,211,260
    16,876,688
    Jan 10, 2017
    46.22
    46.37
    45.03
    45.66
    749,575
    18,914,452
    Jan 09, 2017
    46.12
    46.47
    45.59
    46.10
    668,273
    18,768,059
    Jan 08, 2017
    47.39
    48.17
    45.62
    46.11
    831,332
    18,438,524
    Jan 07, 2017
    47.71
    47.87
    44.01
    47.38
    1,084,960
    18,612,858
    Jan 06, 2017
    49.79
    52.24
    45.74
    47.46
    1,202,660
    18,296,056
    Jan 05, 2017
    57.22
    59.77
    47.70
    49.84
    2,845,970
    18,862,766
    Jan 04, 2017
    49.80
    57.25
    49.72
    57.03
    1,998,750
    21,181,298
    Jan 03, 2017
    50.09
    51.71
    48.61
    50.04
    1,131,760
    18,226,556
    Jan 02, 2017
    48.36
    50.26
    48.14
    49.79
    795,244
    17,773,112
    Jan 01, 2017
    48.05
    49.06
    47.97
    48.47
    530,961
    16,958,488
    Dec 31, 2016
    50.48
    50.48
    48.01
    48.10
    534,660
    16,488,152
    Dec 30, 2016
    50.52
    52.24
    49.97
    50.38
    960,167
    16,907,616
    Dec 29, 2016
    48.43
    52.93
    48.43
    50.99
    1,191,160
    16,747,702
    Dec 28, 2016
    44.02
    54.11
    43.72
    48.49
    2,236,980
    15,576,049
    Dec 27, 2016
    43.50
    48.31
    42.16
    44.38
    1,034,630
    13,936,801
    Dec 26, 2016
    45.89
    46.91
    42.67
    43.59
    896,655
    13,377,691
    Dec 25, 2016
    48.52
    50.01
    44.06
    45.85
    927,218
    13,741,412
    Dec 24, 2016
    51.99
    54.89
    47.51
    48.24
    1,362,700
    14,113,973
    Dec 23, 2016
    48.02
    63.97
    45.97
    52.05
    4,812,040
    14,866,097
    Dec 22, 2016
    36.29
    48.57
    36.28
    47.76
    2,591,110
    13,299,488
    Dec 21, 2016
    36.17
    39.32
    35.77
    36.29
    892,439
    9,838,594
    Dec 20, 2016
    34.56
    40.06
    34.24
    36.02
    1,105,810
    9,506,381
    Dec 19, 2016
    36.55
    37.48
    33.91
    34.47
    544,746
    8,848,321
    Dec 18, 2016
    35.82
    40.63
    35.14
    36.44
    603,727
    9,096,419
    Dec 17, 2016
    40.22
    40.22
    35.80
    35.84
    668,641
    8,689,268
    Dec 16, 2016
    40.48
    42.30
    40.06
    40.22
    417,793
    9,464,826
    Dec 15, 2016
    44.41
    44.41
    40.08
    40.31
    658,957
    9,198,005
    Dec 14, 2016
    46.82
    47.24
    43.13
    44.33
    801,444
    9,799,136
    Dec 13, 2016
    50.02
    50.02
    46.55
    46.78
    600,625
    10,006,855
    Dec 12, 2016
    48.48
    50.12
    48.33
    49.92
    650,266
    10,320,124
    Dec 11, 2016
    49.60
    50.56
    48.34
    48.48
    512,219
    9,674,088
    Dec 10, 2016
    50.35
    50.54
    48.11
    49.78
    539,462
    9,577,913
    Dec 09, 2016
    53.38
    53.44
    49.71
    50.37
    674,180
    9,331,820
    Dec 08, 2016
    54.00
    57.45
    53.28
    53.30
    797,234
    9,493,216
    Dec 07, 2016
    48.74
    61.18
    47.71
    54.61
    1,479,950
    9,332,866
    Dec 06, 2016
    50.97
    53.08
    47.48
    48.74
    1,386,070
    7,982,567
    Dec 05, 2016
    58.39
    58.59
    50.81
    50.93
    1,036,500
    7,971,750
    Dec 04, 2016
    59.46
    62.11
    58.35
    58.39
    825,231
    8,728,494
    Dec 03, 2016
    59.85
    60.85
    58.66
    59.53
    837,752
    8,468,557
    Dec 02, 2016
    63.63
    64.50
    60.32
    60.32
    1,201,460
    8,150,890
    Dec 01, 2016
    68.46
    68.46
    62.49
    63.03
    1,247,650
    8,068,817
    Nov 30, 2016
    68.76
    72.94
    66.71
    68.69
    1,389,900
    8,288,191
    Nov 29, 2016
    71.84
    77.66
    67.96
    68.72
    1,275,680
    7,828,565
    Nov 28, 2016
    69.26
    75.52
    66.21
    70.96
    1,262,350
    7,603,727
    Nov 27, 2016
    77.33
    80.42
    66.66
    69.83
    1,465,100
    7,018,955
    Nov 26, 2016
    91.13
    92.36
    76.02
    77.30
    1,902,290
    7,283,838
    Nov 25, 2016
    96.64
    106.89
    88.17
    91.33
    3,525,760
    8,050,200
    Nov 24, 2016
    78.43
    102.42
    69.08
    97.19
    4,090,150
    7,998,709
    Nov 23, 2016
    57.54
    87.68
    57.40
    77.56
    2,391,080
    5,931,096
    Nov 22, 2016
    54.01
    72.02
    53.39
    57.90
    1,326,320
    4,103,476
    Nov 21, 2016
    59.96
    60.23
    53.94
    54.02
    711,312
    3,546,538
    Nov 20, 2016
    65.29
    67.63
    60.27
    60.27
    598,211
    3,646,316
    Nov 19, 2016
    71.12
    72.00
    64.63
    65.70
    822,655
    3,655,613
    Nov 18, 2016
    87.33
    88.84
    70.47
    70.64
    1,032,890
    3,597,785
    Nov 17, 2016
    97.48
    100.42
    85.39
    87.64
    915,597
    4,079,559
    Nov 16, 2016
    109.71
    115.62
    96.92
    96.95
    1,443,840
    4,085,745
    Nov 15, 2016
    105.15
    131.23
    97.43
    109.34
    2,030,660
    4,167,297
    Nov 14, 2016
    117.55
    117.82
    97.18
    105.07
    1,418,260
    3,597,444
    Nov 13, 2016
    143.17
    146.23
    117.26
    117.26
    1,401,920
    3,585,167
    Nov 12, 2016
    183.02
    189.54
    144.11
    144.11
    1,167,540
    3,901,254
    Nov 11, 2016
    224.67
    226.17
    183.24
    183.36
    1,173,130
    4,380,420
    Nov 10, 2016
    254.94
    257.49
    224.83
    226.17
    1,255,400
    4,698,609
    Nov 09, 2016
    331.69
    374.12
    222.51
    255.58
    3,706,020
    4,592,070
    Nov 08, 2016
    233.78
    308.64
    178.98
    308.64
    2,578,200
    4,744,312
    Nov 07, 2016
    319.23
    345.94
    236.01
    236.01
    1,808,930
    3,063,970
    Nov 06, 2016
    504.27
    507.50
    320.54
    321.79
    2,390,590
    3,464,374
    Nov 05, 2016
    599.52
    634.00
    501.69
    504.57
    1,984,150
    4,425,019
    Nov 04, 2016
    887.66
    889.80
    601.84
    603.98
    2,469,390
    4,198,689
    Nov 03, 2016
    940.66
    1,067.59
    863.81
    887.26
    2,783,300
    4,732,771
    Nov 02, 2016
    1,326.29
    1,409.07
    872.41
    942.78
    3,936,160
    3,737,043
    Nov 01, 2016
    1,599.72
    2,027.05
    1,189.33
    1,333.74
    4,802,060
    3,722,440
    Oct 31, 2016
    570.91
    2,217.64
    472.73
    1,624.58
    4,333,820
    2,940,105
    Oct 30, 2016
    2,014.38
    2,028.46
    504.54
    574.82
    1,009,210
    597,302
    Oct 29, 2016
    4,293.37
    5,941.80
    2,006.47
    2,044.47
    2,532,790
    973,672

About Zcash

Launched in 2016 by Zooko Wilcox-O’Hearn and based on the Zerocoin protocol, Zcash (ZEC) is a decentralized and open-source privacy-focused cryptocurrency that enables selective transparency of transactions. Zcash transactions can either be transparent or shielded through a zero-knowledge proof called zk-SNARKs. This allows the network to maintain a secure ledger of balances without disclosing the parties or amounts involved. Instead of publishing spend-authority and transaction values, the transaction metadata is encrypted and zk-SNARKs are used to prove that nobody is being dishonest.

Zcash Statistics

Zcash Price
$32.35 USD
Zcash ROI
-99.25%
Market Rank
#32
Market Cap
$261,680,004 USD
24 Hour Volume
$136,393,576 USD
Circulating Supply
8,088,869 ZEC
Total Supply
8,088,869 ZEC
Max Supply
21,000,000 ZEC
All Time High
$5,941.80 USD
(Oct 29, 2016)
All Time Low
$25.45 USD
(Nov 25, 2019)
52 Week High / Low
$124.30 USD /
$25.45 USD
90 Day High / Low
$53.64 USD /
$25.45 USD
30 Day High / Low
$36.86 USD /
$25.45 USD
7 Day High / Low
$33.60 USD /
$29.07 USD
24 Hour High / Low
$33.60 USD /
$31.21 USD
Yesterday's High / Low
$33.60 USD /
$30.97 USD
Yesterday's Open / Close
$31.99 USD /
$33.42 USD
Yesterday's Change
$1.43 USD (4.48%)
Yesterday's Volume
$167,283,005 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.