Advertisement
Advertisement
U.S. markets close in 5 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
26.03+0.03 (+0.10%)
As of 02:38PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202326.0326.2725.9526.0326.0333,509,014
Sep 27, 202326.2126.4625.8826.0326.0335,126,099
Sep 26, 202326.1326.3425.8426.2126.2133,059,159
Sep 25, 202325.8726.4925.7626.1326.1332,748,737
Sep 24, 202326.6226.7625.8525.8725.8730,931,171
Sep 23, 202326.6926.8726.4926.6126.6132,789,173
Sep 22, 202326.0826.7325.9626.6926.6934,447,892
Sep 21, 202326.1226.3025.6726.0926.0932,736,699
Sep 20, 202325.8226.2125.7426.1226.1234,550,020
Sep 19, 202325.4326.1425.3125.8225.8232,932,087
Sep 18, 202325.4526.2125.3025.4325.4335,709,136
Sep 17, 202326.0526.0525.2625.4525.4532,498,028
Sep 16, 202326.0826.4625.8926.0526.0534,107,238
Sep 15, 202325.3326.2225.2426.0826.0839,339,183
Sep 14, 202325.3625.7425.1825.3325.3338,773,522
Sep 13, 202324.7925.6524.7725.3625.3636,411,251
Sep 12, 202324.5425.5624.5424.7924.7940,730,278
Sep 11, 202324.7925.1124.0424.5424.5437,522,647
Sep 10, 202325.3425.3524.3524.8024.8036,639,043
Sep 09, 202325.0125.4224.9625.3425.3431,707,579
Sep 08, 202325.2825.6124.8225.0125.0136,503,708
Sep 07, 202325.0925.3824.7225.2825.2835,987,975
Sep 06, 202324.6325.1124.5825.0925.0935,918,701
Sep 05, 202324.5124.8224.3524.6324.6334,415,283
Sep 04, 202324.7725.1724.2124.5124.5136,339,883
Sep 03, 202324.7025.0024.6324.7724.7739,051,163
Sep 02, 202324.2424.7024.0824.7024.7038,584,324
Sep 01, 202324.7424.9223.6824.2424.2439,940,746
Aug 31, 202326.2126.2224.5324.7424.7441,626,021
Aug 30, 202326.4126.4125.5526.2126.2145,270,215
Aug 29, 202325.3326.8824.7526.4026.4049,721,559
Aug 28, 202325.0525.3624.8125.3325.3339,255,141
Aug 27, 202324.8625.1524.6125.0525.0539,909,094
Aug 26, 202325.0225.0624.7324.8624.8638,775,557
Aug 25, 202324.7325.3124.3425.0225.0243,281,383
Aug 24, 202325.4725.5524.1624.7224.7241,249,972
Aug 23, 202324.9825.8324.6625.4725.4748,132,699
Aug 22, 202324.8525.4924.4024.9724.9747,402,142
Aug 21, 202325.1325.2124.3324.8424.8442,073,948
Aug 20, 202324.8725.4424.7225.1325.1347,039,582
Aug 19, 202324.4225.0924.3624.8724.8738,700,507
Aug 18, 202324.3824.9924.2524.4224.4236,004,473
Aug 17, 202326.6527.0522.6424.3724.3740,563,784
Aug 16, 202328.1028.1126.1826.6526.6529,652,097
Aug 15, 202329.6329.6327.3728.0928.0954,886,685
Aug 14, 202329.9730.0329.4929.6329.6352,314,171
Aug 13, 202329.2130.5829.1429.9729.9751,278,420
Aug 12, 202329.5929.7329.1229.2129.2129,842,673
Aug 11, 202329.4429.7529.3329.5929.5934,865,896
Aug 10, 202329.5229.8229.4029.4429.4452,130,944
Aug 09, 202329.5729.7029.3229.5229.5255,887,781
Aug 08, 202329.1729.8929.1129.5729.5727,487,511
Aug 07, 202329.3229.5628.9129.1629.1631,721,880
Aug 06, 202329.2629.6929.2229.3229.3226,341,572
Aug 05, 202329.1129.2628.7529.2629.2621,632,999
Aug 04, 202329.6929.7728.9329.1129.1121,339,882
Aug 03, 202329.6429.9329.4229.7029.7028,313,281
Aug 02, 202330.5030.7029.5229.6429.6427,762,338
Aug 01, 202330.2930.5029.4930.5030.5023,747,294
Jul 31, 202329.9330.3629.7030.2930.2919,437,034
Jul 30, 202330.4130.4229.0829.9429.9416,077,207
Jul 29, 202330.6930.7330.3130.4130.4113,275,511
Jul 28, 202330.1130.8130.0630.6830.6814,891,491
Jul 27, 202330.0030.5129.7130.1130.1112,767,179
Jul 26, 202329.8430.5229.4930.0030.0016,985,091
Jul 25, 202329.9430.2029.5829.8429.8414,179,141
Jul 24, 202331.8031.8029.9329.9429.9422,697,804
Jul 23, 202331.3132.4031.1131.8031.8017,582,600
Jul 22, 202331.4932.0531.1431.3131.3115,459,696
Jul 21, 202331.1631.9231.0131.4931.4925,965,601
Jul 20, 202331.3631.6530.6431.1631.1620,224,685
Jul 19, 202331.2231.7931.0031.3631.3615,716,654
Jul 18, 202332.4432.8730.9031.2131.2120,287,390
Jul 17, 202330.8432.4730.7932.4432.4425,615,849
Jul 16, 202331.2431.5630.7030.8430.8417,741,338
Jul 15, 202331.8432.2031.0431.2431.2418,752,892
Jul 14, 202332.9633.4830.8231.8431.8432,323,642
Jul 13, 202329.1432.9928.9832.9732.9736,684,723
Jul 12, 202328.9529.5928.5029.1229.1218,569,560
Jul 11, 202328.9529.2228.5028.9528.9516,476,927
Jul 10, 202328.5429.4827.8728.9528.9522,511,334
Jul 09, 202328.8029.0428.4828.5428.5416,234,622
Jul 08, 202329.5429.7127.9328.8028.8026,459,473
Jul 07, 202330.5231.4229.3229.5429.5428,651,835
Jul 06, 202331.8133.2730.5230.5230.5227,371,710
Jul 05, 202333.1434.2331.4231.8231.8238,424,702
Jul 04, 202333.2133.8132.5433.1333.1322,682,447
Jul 03, 202332.7834.0232.7033.2033.2028,260,394
Jul 02, 202334.0534.0832.4432.7832.7822,488,024
Jul 01, 202333.8134.5833.1834.0534.0537,471,379
Jun 30, 202329.6234.5929.6233.8133.8166,425,402
Jun 29, 202328.9030.5728.8829.6229.6222,903,917
Jun 28, 202330.2730.2728.4328.9028.9023,057,591
Jun 27, 202330.3330.7929.8930.2730.2720,003,298
Jun 26, 202330.5131.9829.7530.3330.3328,368,104
Jun 25, 202329.4431.2229.3730.5130.5126,347,127
Jun 24, 202328.7429.5828.4129.4429.4422,881,204
Jun 23, 202326.2129.9026.2028.7428.7432,084,192
Jun 22, 202327.3528.0026.2026.2126.2122,838,003
Jun 21, 202326.4427.6626.3727.3527.3525,657,021
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement