Zcash ZEC

$292.00
Market Cap $ 1.163 Bn
24h Volume $ 144.705 MM
Chg. 24h: -7.69%
Algo. score 4.3/5  (#7)
Show Quick Stats

Zcash price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, May 23rd 2018 $311.41 $335.10 $279.27 $287.75 $37,480,043
Tue, May 22nd 2018 $327.04 $348.62 $305.88 $311.41 $35,184,206
Mon, May 21st 2018 $350.44 $351.91 $323.33 $327.08 $14,524,932
Sun, May 20th 2018 $343.25 $360.12 $337.60 $350.44 $20,415,955
Sat, May 19th 2018 $358.78 $380.06 $340.65 $343.25 $23,954,582
Fri, May 18th 2018 $314.11 $365.42 $302.54 $358.76 $47,177,708
Thu, May 17th 2018 $366.14 $369.65 $309.08 $314.11 $24,345,245
Wed, May 16th 2018 $352.82 $375.95 $324.70 $366.09 $66,150,969
Tue, May 15th 2018 $310.24 $385.39 $307.71 $352.82 $87,952,407
Mon, May 14th 2018 $260.18 $344.05 $244.73 $310.24 $64,557,402
Sun, May 13th 2018 $245.83 $263.08 $241.92 $260.18 $3,722,147
Sat, May 12th 2018 $237.96 $252.64 $229.90 $245.83 $5,357,597
Fri, May 11th 2018 $262.30 $262.37 $237.10 $237.96 $8,165,856
Thu, May 10th 2018 $276.04 $287.91 $262.26 $262.30 $4,935,561
Wed, May 9th 2018 $274.76 $277.92 $265.63 $275.95 $5,258,748
Tue, May 8th 2018 $280.60 $291.10 $271.68 $274.76 $5,010,085
Mon, May 7th 2018 $291.92 $292.56 $271.67 $280.59 $6,988,169
Sun, May 6th 2018 $307.14 $311.15 $287.60 $291.92 $7,376,188
Sat, May 5th 2018 $295.98 $309.78 $295.80 $307.28 $5,931,117
Fri, May 4th 2018 $308.51 $308.51 $292.47 $295.98 $7,084,049
Thu, May 3rd 2018 $293.66 $313.37 $292.09 $308.62 $9,505,288
Wed, May 2nd 2018 $291.34 $294.51 $285.40 $293.66 $4,622,023
Tue, May 1st 2018 $283.83 $291.85 $270.56 $291.34 $5,497,642
Mon, April 30th 2018 $293.14 $297.09 $282.24 $283.83 $6,140,779
Sun, April 29th 2018 $296.23 $304.01 $283.35 $293.14 $4,741,080
Sat, April 28th 2018 $282.06 $298.08 $281.64 $296.23 $5,449,938
Fri, April 27th 2018 $303.02 $303.61 $279.53 $282.06 $6,255,897
Thu, April 26th 2018 $284.50 $303.67 $274.97 $303.01 $7,023,928
Wed, April 25th 2018 $316.52 $316.73 $267.00 $284.47 $13,487,266
Tue, April 24th 2018 $301.28 $329.95 $300.45 $316.52 $14,293,033
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1