Market Cap:

ZenCash ZenCash (ZEN)

25.21 USD (-6.58%)
0.00326621 BTC (-9.31%)
Market Cap
109,374,431 USD
14,168 BTC
Volume (24h)
1,478,800 USD
191.56 BTC
Circulating Supply
4,337,863 ZEN
Max Supply
21,000,000 ZEN

Historical data for ZenCash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 27.18 27.41 24.94 25.19 1,247,610 117,593,000
Jul 21, 2018 27.86 28.83 26.23 27.17 1,875,790 120,334,000
Jul 20, 2018 29.30 31.16 27.78 27.84 4,278,890 126,346,000
Jul 19, 2018 26.88 31.95 25.55 29.18 5,741,070 115,720,000
Jul 18, 2018 26.03 27.48 24.70 26.95 2,179,980 111,853,000
Jul 17, 2018 22.12 27.59 21.62 26.00 2,642,880 94,906,000
Jul 16, 2018 20.95 22.13 20.39 22.13 1,012,980 89,752,300
Jul 15, 2018 19.49 21.07 19.31 20.93 799,344 83,338,400
Jul 14, 2018 20.59 20.80 19.45 19.53 560,573 87,922,600
Jul 13, 2018 20.52 21.21 20.29 20.64 750,952 87,473,800
Jul 12, 2018 21.85 22.05 20.06 20.63 717,167 92,948,200
Jul 11, 2018 20.86 22.38 20.62 22.07 874,635 88,601,300
Jul 10, 2018 23.03 24.38 20.60 20.94 2,071,370 97,651,900
Jul 09, 2018 22.19 25.16 20.81 23.00 3,367,180 93,918,700
Jul 08, 2018 21.00 23.30 20.85 22.13 1,720,300 88,758,200
Jul 07, 2018 20.11 21.28 19.81 20.97 1,722,210 84,828,000
Jul 06, 2018 18.19 20.57 17.69 20.17 1,480,960 76,618,500
Jul 05, 2018 18.68 19.41 17.82 18.14 1,150,280 78,531,700
Jul 04, 2018 17.97 19.12 17.54 18.65 893,484 75,440,000
Jul 03, 2018 18.03 18.52 17.72 17.88 783,038 75,539,700
Jul 02, 2018 17.69 18.63 16.20 18.08 1,625,440 74,009,800
Jul 01, 2018 17.71 17.94 17.42 17.72 373,463 73,942,300
Jun 30, 2018 16.30 17.98 16.29 17.68 804,288 67,948,900
Jun 29, 2018 15.85 16.46 15.41 16.32 475,394 65,959,000
Jun 28, 2018 16.90 17.97 15.75 15.85 1,068,220 70,206,400
Jun 27, 2018 16.17 17.49 16.01 16.96 1,182,110 67,074,900
Jun 26, 2018 16.72 16.72 16.15 16.21 548,308 69,217,300
Jun 25, 2018 16.48 17.09 16.10 16.71 437,001 68,132,000
Jun 24, 2018 17.32 17.35 14.86 16.52 603,181 71,484,300
Jun 23, 2018 17.66 17.91 17.13 17.36 389,081 72,739,100
* Earliest data in range (UTC time)
** Latest data in range (UTC time)