ZenCash ZenCash

32.34 USD (6.36%)
0.00384645 BTC (6.92%)

Market Cap

125,801,798 USD
14,964 BTC

Volume (24h)

1,286,300 USD
153.00 BTC

Circulating Supply

3,890,300 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
May 20, 2018 28.84 30.90 28.14 30.70 383,118 111,853,000
May 19, 2018 28.62 29.18 27.93 28.82 226,321 110,809,000
May 18, 2018 26.37 29.05 26.04 28.63 303,242 101,908,000
May 17, 2018 28.33 29.34 26.20 26.76 477,046 109,285,000
May 16, 2018 29.79 30.20 27.46 28.38 514,821 114,717,000
May 15, 2018 32.00 32.30 28.95 29.69 423,175 122,964,000
May 14, 2018 32.56 33.28 29.48 31.88 545,364 124,910,000
May 13, 2018 31.24 32.96 30.32 32.51 436,068 119,621,000
May 12, 2018 30.55 33.14 29.93 31.24 631,462 116,747,000
May 11, 2018 35.84 35.84 30.40 30.57 720,786 136,746,000
May 10, 2018 34.48 37.33 34.46 35.81 527,217 131,285,000
May 09, 2018 36.22 36.40 34.37 34.49 621,179 137,683,000
May 08, 2018 38.04 38.99 36.28 36.28 638,916 144,321,000
May 07, 2018 39.90 39.92 37.36 37.79 660,443 151,093,000
May 06, 2018 41.35 41.74 38.99 39.87 700,454 156,284,000
May 05, 2018 40.83 42.52 39.98 41.35 794,575 154,040,000
May 04, 2018 40.80 41.27 39.57 40.60 764,188 153,648,000
May 03, 2018 40.71 41.36 38.27 40.57 1,554,170 153,026,000
May 02, 2018 38.30 41.00 37.41 40.76 1,082,970 143,709,000
May 01, 2018 38.96 39.22 35.72 38.34 1,464,040 145,918,000
Apr 30, 2018 41.24 42.17 38.91 38.93 805,350 154,150,000
Apr 29, 2018 42.12 42.95 40.67 41.11 1,007,810 157,158,000
Apr 28, 2018 40.67 43.64 40.33 42.38 1,242,830 151,471,000
Apr 27, 2018 38.99 42.35 37.80 40.81 1,454,760 144,926,000
Apr 26, 2018 34.63 39.31 34.34 39.07 1,534,600 128,493,000
Apr 25, 2018 37.13 37.13 32.60 34.19 1,242,420 137,495,000
Apr 24, 2018 34.15 37.29 34.13 37.29 930,271 126,219,000
Apr 23, 2018 34.44 35.52 33.05 34.11 1,295,720 127,058,000
Apr 22, 2018 36.73 36.73 34.36 34.42 1,018,940 135,254,000
Apr 21, 2018 40.38 40.38 34.45 36.78 1,829,510 148,424,000