Advertisement
Advertisement
U.S. markets close in 3 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Currency in USD
45.78+1.57 (+3.55%)
As of 05:30PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202244.9545.9944.8145.7845.7830,875,990
Dec 08, 202243.6545.0843.5444.9544.9534,949,441
Dec 07, 202246.1546.2943.4643.6543.6540,753,462
Dec 06, 202246.3846.5945.2446.1646.1636,848,334
Dec 05, 202245.8647.1145.3946.3846.3838,042,485
Dec 04, 202245.4546.0144.8845.8645.8635,955,070
Dec 03, 202246.1246.4945.2145.4645.4634,327,128
Dec 02, 202244.8746.5144.5146.1146.1140,343,363
Dec 01, 202243.3445.1442.8944.8644.8649,577,377
Nov 30, 202240.0443.9040.0343.3443.3446,103,646
Nov 29, 202239.5440.7139.3340.0340.0334,624,218
Nov 28, 202240.6740.9238.9839.5439.5435,179,066
Nov 27, 202241.3742.1740.6140.6840.6829,360,889
Nov 26, 202241.4442.4541.2441.3741.3749,540,642
Nov 25, 202243.6643.6941.3041.4441.4444,551,934
Nov 24, 202243.1643.6742.4543.6743.6748,363,609
Nov 23, 202239.8244.0139.7443.1643.1683,285,579
Nov 22, 202237.6439.8237.2839.8039.8056,006,191
Nov 21, 202238.1638.7037.1337.6537.6554,094,476
Nov 20, 202239.7940.8437.9938.1638.1635,721,659
Nov 19, 202239.1939.8038.4939.7939.7931,616,618
Nov 18, 202239.7140.2138.8339.1939.1931,954,117
Nov 17, 202239.0240.3238.5939.7139.7136,986,611
Nov 16, 202240.8141.2238.6839.0239.0240,368,699
Nov 15, 202240.5041.7040.3240.8140.8136,442,015
Nov 14, 202240.6641.8638.8940.4940.4951,670,342
Nov 13, 202240.0540.8838.9040.6740.6749,160,619
Nov 12, 202239.3840.4536.8740.0540.0546,001,341
Nov 11, 202239.3539.8137.8139.3639.3656,823,060
Nov 10, 202235.2240.1334.4739.3639.3674,410,123
Nov 09, 202242.1842.6534.1635.2235.2292,509,793
Nov 08, 202251.1751.7239.1442.1842.18105,872,081
Nov 07, 202250.3752.5149.9851.1851.1867,335,015
Nov 06, 202253.6353.7950.3550.3750.3756,419,937
Nov 05, 202253.8354.6853.3353.6253.6266,641,324
Nov 04, 202250.3753.9250.2153.8453.8473,023,760
Nov 03, 202250.3152.0750.0550.3750.3751,924,616
Nov 02, 202250.2852.0949.5950.3150.3160,815,540
Nov 01, 202252.6253.1450.1250.2950.2962,863,620
Oct 31, 202253.6753.9152.1952.6352.6348,910,529
Oct 30, 202254.2255.6153.2653.6853.6852,148,544
Oct 29, 202253.8655.2753.6754.2254.2252,234,819
Oct 28, 202252.9454.1752.2153.8653.8648,932,058
Oct 27, 202255.1956.4252.8452.9452.9451,592,443
Oct 26, 202253.4055.7453.2455.1855.1860,785,413
Oct 25, 202251.9954.0051.9053.4253.4250,642,443
Oct 24, 202253.0853.2551.3451.9951.9942,353,801
Oct 23, 202252.3653.1451.6853.0853.0843,129,656
Oct 22, 202252.1252.9351.5852.3552.3535,786,692
Oct 21, 202251.9852.5450.1152.1252.1243,113,465
Oct 20, 202250.7652.6650.3651.9951.9944,738,580
Oct 19, 202252.4652.7450.7250.7850.7862,955,957
Oct 18, 202252.8653.2451.2552.4652.4671,243,370
Oct 17, 202251.8653.3651.4252.8652.8666,112,761
Oct 16, 202250.9152.8050.9051.8651.8678,091,948
Oct 15, 202250.0151.5549.7050.9150.9161,783,165
Oct 14, 202250.9452.3349.6150.0250.0267,496,643
Oct 13, 202251.8351.9247.9850.9450.9484,725,629
Oct 12, 202251.5152.3451.3151.8351.8362,659,659
Oct 11, 202252.7352.7351.4251.5151.5166,935,085
Oct 10, 202254.8355.3252.7252.7252.7268,696,482
Oct 09, 202254.4855.0953.9754.8354.8368,873,940
Oct 08, 202254.7355.3254.1854.4854.4858,793,448
Oct 07, 202255.2255.6254.2554.7454.7454,803,082
Oct 06, 202256.7257.3655.2055.2255.2238,283,929
Oct 05, 202256.7657.9756.3456.7256.7240,280,486
Oct 04, 202256.0157.2055.8256.7656.7631,574,222
Oct 03, 202253.7156.1553.4056.0256.0230,957,115
Oct 02, 202255.3455.6353.6953.7253.7226,912,692
Oct 01, 202255.7357.1855.3355.3355.3347,062,880
Sep 30, 202256.6957.0555.7355.7355.7362,174,855
Sep 29, 202255.4956.7654.6056.6956.6941,425,112
Sep 28, 202257.1857.3853.6455.4855.4851,608,174
Sep 27, 202258.9961.4356.3857.2157.2176,009,576
Sep 26, 202256.2058.9955.4358.9958.9979,259,372
Sep 25, 202255.6557.0455.3856.1956.1950,605,259
Sep 24, 202256.1158.1555.5055.6555.6552,310,856
Sep 23, 202256.6658.3954.5556.1056.1068,344,899
Sep 22, 202253.7556.8253.3756.6656.6661,772,621
Sep 21, 202253.5357.0852.4953.8053.8057,052,637
Sep 20, 202255.3655.8453.3953.5253.5232,878,440
Sep 19, 202253.2055.4952.1555.3655.3649,100,959
Sep 18, 202258.7758.7752.6453.1953.1947,495,782
Sep 17, 202256.6758.7956.6758.7758.7729,710,213
Sep 16, 202258.3158.7655.9356.6656.6645,198,588
Sep 15, 202261.9962.0558.2058.3158.3155,232,219
Sep 14, 202258.8562.1958.7062.0062.0066,508,260
Sep 13, 202262.6663.8558.7059.4659.4689,657,023
Sep 12, 202264.3466.1362.0362.6362.6356,482,187
Sep 11, 202265.3865.8463.4064.3464.3464,193,570
Sep 10, 202265.9765.9764.4165.3865.3864,581,862
Sep 09, 202261.1166.7161.0065.9965.9980,751,600
Sep 08, 202259.4361.4258.4661.1261.1267,424,417
Sep 07, 202258.2259.9157.4159.4359.4361,636,793
Sep 06, 202263.4466.0258.2358.2458.2473,502,112
Sep 05, 202263.8764.2062.2963.4563.4552,197,687
Sep 04, 202262.6364.1262.1463.8763.8758,593,003
Sep 03, 202260.2662.6460.1162.6362.6362,869,740
Sep 02, 202259.0261.6858.2460.2660.2666,058,955
Sep 01, 202259.9460.2257.2459.0259.0274,088,655
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement