ZenCash ZenCash

43.72 USD (1.79%)
0.00382568 BTC (-6.25%)

Market Cap

142,286,519 USD
12,451 BTC

Volume (24h)

967,493 USD
84.66 BTC

Circulating Supply

3,254,488 ZEN

Max Supply

21,000,000 ZEN

Historical data for ZenCash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 18, 2018 45.98 47.39 42.14 42.77 895,662 148,984,000
Feb 17, 2018 44.95 47.28 44.14 45.76 738,048 145,321,000
Feb 16, 2018 44.01 45.32 42.34 44.96 796,262 141,955,000
Feb 15, 2018 41.00 44.97 40.02 44.19 1,535,200 131,984,000
Feb 14, 2018 36.33 41.53 35.76 41.08 1,087,650 116,670,000
Feb 13, 2018 39.15 39.55 35.67 36.47 994,557 125,452,000
Feb 12, 2018 34.35 40.00 34.13 38.29 847,264 109,834,000
Feb 11, 2018 37.08 38.74 32.61 34.14 551,752 118,305,000
Feb 10, 2018 39.09 40.91 34.33 36.86 1,058,820 124,442,000
Feb 09, 2018 39.74 41.29 37.61 39.09 1,000,320 126,246,000
Feb 08, 2018 35.47 44.30 35.47 39.35 1,605,650 112,411,000
Feb 07, 2018 35.10 45.29 31.45 35.73 1,902,910 111,002,000
Feb 06, 2018 29.10 36.88 21.60 35.62 2,288,650 91,828,400
Feb 05, 2018 35.53 36.33 28.27 29.20 990,332 111,862,000
Feb 04, 2018 42.46 42.61 34.63 35.88 893,083 133,380,000
Feb 03, 2018 39.57 44.66 36.25 42.28 970,708 124,010,000
Feb 02, 2018 40.46 41.79 30.24 39.77 2,855,400 126,511,000
Feb 01, 2018 48.15 49.78 38.38 40.35 1,653,880 150,204,000
Jan 31, 2018 46.55 48.88 43.72 47.47 2,291,920 144,894,000
Jan 30, 2018 50.44 53.69 41.29 47.12 4,646,700 156,632,000
Jan 29, 2018 49.23 53.26 43.63 50.37 5,343,480 152,546,000
Jan 28, 2018 47.84 49.66 44.97 49.37 2,244,580 147,889,000
Jan 27, 2018 42.66 48.45 41.51 48.20 1,413,080 131,563,000
Jan 26, 2018 38.43 44.14 35.88 42.49 3,380,970 118,237,000
Jan 25, 2018 38.02 39.82 36.99 38.55 1,240,170 116,707,000
Jan 24, 2018 35.68 39.13 35.17 37.40 951,649 109,270,000
Jan 23, 2018 36.91 38.99 33.15 35.73 671,789 112,793,000
Jan 22, 2018 37.84 41.04 34.01 36.98 1,168,020 115,348,000
Jan 21, 2018 42.99 43.77 36.52 37.64 1,032,470 130,762,000