logo

ZCash Live Price Update & Market Capitalization

ZEC

ZCash ZEC

$ 36.34929229 0.57%

Market Overview

ZCash current market price is $36.34929229 with a marketcap of $ 285.92 M. The total available supply of ZCash is $ 7.87 M ZEC and secured Rank 19 in the cryptocurrency market. ZEC price is 0.57% in last 24 hours.


Live ZCash prices from all markets and ZEC coin market Capitalization. Stay up to date with the latest ZCash price movements. Check our coin stats data and see when there is an opportunity to buy or sell ZCash at best price in the market.

Rank

19

Market Cap

$ 285.92 M

Volume (24H)

$ 56.28 M

Available Supply

$ 7.87 M ZEC

Change (24H)

0.57%

ZCash Historical Data Price Chart

  LOADING...

ZCash Historical Data (USD)

Date Open High Low Close Volume
2019-11-15 36.08 36.76 35.94 36.16 10163222.21
2019-11-14 36.47 36.31 35.09 36.08 25957658.94
2019-11-13 37.19 37.82 35.53 36.47 16815791.47
2019-11-12 36.84 39.33 36.36 37.19 13889999.01
2019-11-11 36.87 38.63 36.43 36.84 17619403.44
2019-11-10 37.48 38.35 35.78 36.87 17471243.64
2019-11-09 36.71 38.79 36.17 37.48 18820683.57
2019-11-08 36.68 38.48 36.23 36.71 13318846.14
2019-11-07 38.73 39.31 35.91 36.68 23810859.41
2019-11-06 38.96 39.83 37.53 38.73 21273059.79
2019-11-05 38.62 40.49 38.25 38.96 23867406.77
2019-11-04 37.73 40.23 37.75 38.62 27031790.94
2019-11-03 37.33 39.33 37.26 37.73 22041107.63
2019-11-02 37.64 38.71 36.53 37.33 15763489.17
2019-11-01 37.85 39.07 37.17 37.64 12855237.38
2019-10-31 37.8 39.54 37.19 37.85 21487061.58
2019-10-30 38.32 39.62 37.61 37.8 27700549.13
2019-10-29 39.56 40.25 37.13 38.32 36280703.1
2019-10-28 37.53 41.41 38.15 39.56 36744821.39
2019-10-27 37.2 42.66 36.75 37.53 37988576.82
2019-10-26 36.19 39.32 36.35 37.2 46704794.93
2019-10-25 37.32 37.8 33.82 36.19 75146746.13
2019-10-24 33.18 38.76 36.09 37.32 57424586.29
2019-10-23 33.05 33.87 32.26 33.18 22936741.07
2019-10-22 36.03 34.69 32.72 33.05 42744510.23
2019-10-21 36.67 36.61 35.46 36.03 16726809.68
2019-10-20 36.17 37.25 35.66 36.67 18147928.73
2019-10-19 36.37 37.51 36.05 36.17 19461434.16
2019-10-18 35.99 36.75 35.51 36.37 19329925.05
2019-10-17 36.19 36.95 35.04 35.99 20116249.16
2019-10-16 35.69 37.83 35.91 36.19 19702909.4
2019-10-15 36.71 36.89 35.28 35.69 22210739.63
2019-10-14 36.76 38.14 35.46 36.71 26052680.99
2019-10-13 36.69 39.17 36.64 36.76 18512263.22
2019-10-12 36.63 37.98 36.02 36.69 16108463.82
2019-10-11 36.21 38 34.97 36.63 18908985.49
2019-10-10 37.31 37.98 34.83 36.21 39169653.68
2019-10-09 37.91 39.3 36.95 37.31 28611465.26
2019-10-08 37.01 40.41 37.47 37.91 37580961.67
2019-10-07 37.88 38.61 36.22 37.01 25920997.55
2019-10-06 35.53 38.52 37 37.88 32814000.01
2019-10-05 37.82 36.88 35.07 35.53 19930711.61
2019-10-04 37.22 38.44 36.6 37.82 18657215.66
2019-10-03 37.56 38.43 36.62 37.22 21739877.81
2019-10-02 38.42 38.62 36.58 37.56 23315756.49
2019-10-01 38.28 40.5 37.66 38.42 23511060.22
2019-09-30 38.89 39.48 37.22 38.28 40801245.98
2019-09-29 37.87 41.9 38.42 38.89 39013486.25
2019-09-28 40.44 40.37 35.96 37.87 26902325.39
2019-09-27 37.39 42.18 36.67 40.44 37001993.8
2019-09-26 34.86 39.59 36.2 37.39 41416674.55
2019-09-25 38.13 38.51 34.46 34.86 46894894.89
2019-09-24 35.91 39.18 34.47 38.13 59167925.89
2019-09-23 43.87 39.52 31.18 35.91 84609327.83
2019-09-22 46.09 45.44 42.67 43.87 29454330.28
2019-09-21 48.05 48.37 45.56 46.09 35316298.42
2019-09-20 49.83 49.56 46.96 48.05 34980119.87
2019-09-19 51.45 52.03 48.32 49.83 37952797.76
2019-09-18 52.48 57.51 48.98 51.45 75544148.7
2019-09-17 50.71 53.89 49.13 52.48 49441164.49
2019-09-16 48.53 52.97 49.21 50.71 62083467.5
2019-09-15 47.05 52.03 48.22 48.53 46157010.63
2019-09-14 46.24 49.61 46.18 47.05 23857038.91
2019-09-13 44.59 48.89 46.03 46.24 23211289.78
2019-09-12 44.59 46.57 44.25 44.59 20887792.22
2019-09-11 44.39 46.33 44.07 44.59 15315205.57
2019-09-10 45.36 46.67 44.08 44.39 21200348.83
2019-09-09 47.04 47.95 44.95 45.36 18975580.34
2019-09-08 48.6 49.57 45.88 47.04 22770214.39
2019-09-07 47.63 49.81 46.96 48.6 24890329.13
2019-09-06 45.66 49.5 45.6 47.63 21629042.58
2019-09-05 44.87 47.79 42.81 45.66 25281401.84
2019-09-04 44.84 46.12 44.31 44.87 18945581.25
2019-09-03 45.68 46.24 43.86 44.84 23080966.71
2019-09-02 46.84 47.38 44.94 45.68 26676988.9
2019-09-01 45.12 48.14 45.96 46.84 24018146.8
2019-08-31 44.33 46.32 44.05 45.12 14588567.93
2019-08-30 44.29 46.76 44 44.33 15767466.4
2019-08-29 44.94 45.84 43.61 44.29 19102125.97
2019-08-28 46.3 46.92 44.32 44.94 23619356.68
2019-08-27 50.57 48.04 45.78 46.3 24915528.27
2019-08-26 51.37 52.37 49.39 50.57 14586936.73
2019-08-25 50.13 53.48 49.53 51.37 23227646.7
2019-08-24 49.93 51.46 48.64 50.13 15442982.13
2019-08-23 51.02 52.05 49.38 49.93 15301326.11
2019-08-22 50.7 53.56 50.49 51.02 17598009.73
2019-08-21 49.9 52.68 49.23 50.7 21696435.31
2019-08-20 51.95 51.63 48.25 49.9 24879568.65
2019-08-19 54.15 53.97 51.36 51.95 16924948.43
2019-08-18 52.69 57.09 53.04 54.15 23083390.69
2019-08-17 50.14 55.3 51.85 52.69 16652038
2019-08-16 48.99 51.36 48.19 50.14 13444662.44
2019-08-15 50.24 51.79 48.48 48.99 24391812.85
2019-08-14 50.86 53.42 49.17 50.24 22772166.74
2019-08-13 55.16 52.98 48.23 50.86 29527460.63
2019-08-12 56.45 58.18 54.6 55.16 16810969.23
2019-08-11 60.31 60.02 56.14 56.45 12421677.42
2019-08-10 56.6 61.54 58.1 60.31 19920178.9
2019-08-09 58.38 58.62 55.38 56.6 24496432.46
2019-08-08 62.26 59.96 57.61 58.38 24121737.38
2019-08-07 62.06 66.2 59.28 62.26 25592091.29
2019-08-06 62.77 64.43 60.2 62.06 31401630.17
2019-08-05 66.86 67.33 61.88 62.77 37857426.86
2019-08-04 66.43 71.01 65.99 66.86 36948734.82
2019-08-03 64.83 67.83 64.58 66.43 16723919.24
2019-08-02 66.49 69.65 64.41 64.83 21082592.17
2019-08-01 68.17 69.16 66.46 66.49 25564756.72
2019-07-31 68.8 69.82 67.43 68.17 23434999.27
2019-07-30 66.07 70.77 67.8 68.8 25911039.07
2019-07-29 67.61 68.74 65.53 66.07 26342038.31
2019-07-28 69.11 70.42 66.39 67.61 27603774.29
2019-07-27 69.13 71.79 67.78 69.11 26992550.48
2019-07-26 70.92 71.47 66.83 69.13 36688094.29
2019-07-25 70.04 73.92 69.43 70.92 28764311.6
2019-07-24 70.74 72.82 69.38 70.04 35569044.96
2019-07-23 70.56 74.79 69.63 70.74 42998400.7
2019-07-22 72.99 72.41 69.03 70.56 39874390.92
2019-07-21 75.6 74.55 72.46 72.99 35614798.26
2019-07-20 78.01 78.51 75.19 75.6 38424096.14
2019-07-19 75.97 79.96 75.91 78.01 44820032.34
2019-07-18 79.33 79.59 73.09 75.97 49846133.04
2019-07-17 74.14 82.64 77.44 79.33 83922723.09
2019-07-16 66.87 77.23 70.3 74.14 89345036
2019-07-15 80.17 72.39 65.44 66.87 84437894.48
2019-07-14 81.96 87.51 76.29 80.17 96916221.46
2019-07-13 89.85 83.81 73.95 81.96 77815280.34
2019-07-12 93.94 93.08 87.03 89.85 36696505.55
2019-07-11 87.95 94.38 87.97 93.94 45206696.41
2019-07-10 96.58 94.24 86.07 87.95 78437547
2019-07-09 101.2 100.74 92.19 96.58 81614498.25
2019-07-08 104.84 107.27 98.46 101.2 58616924.34
2019-07-07 108.17 112.3 104.47 104.84 54764404.82
2019-07-06 103.56 113.23 103.73 108.17 50786250.93
2019-07-05 100.56 106.7 98.58 103.56 39416715.16
2019-07-04 100.93 105.57 97.34 100.56 50076045.21
2019-07-03 105.55 103.27 97.41 100.93 52526083.46
2019-07-02 101.77 109.72 104.13 105.55 66039864.31
2019-07-01 103.31 106.29 100.34 101.77 82985272.03
2019-06-30 103.09 108.7 101.19 103.31 77464904.24
2019-06-29 114.55 107.76 100.97 103.09 85481667.19
2019-06-28 111 119.57 110.81 114.55 69950216.38
2019-06-27 105.57 119.01 109.42 111 98012851.26
2019-06-26 113.51 107.78 93.84 105.57 179999774.29
2019-06-25 104.87 121.76 103.17 113.51 114540427.89
2019-06-24 109.61 114.62 104.68 104.87 40797005.61
2019-06-23 109.45 114.75 105.72 109.61 63828611.46
2019-06-22 112.56 116.55 108.26 109.45 69461824.11
2019-06-21 110.72 118.6 110.92 112.56 109526636.32
2019-06-20 109.43 125.16 108.91 110.72 94436199.23
2019-06-19 111.29 114.41 106.9 109.43 36609663.15
2019-06-18 112.68 117.88 107.25 111.29 41657623.19
2019-06-17 102.5 114.53 98.11 112.68 61525374.72
2019-06-16 93.26 105.46 94.8 102.5 64608319.68
2019-06-15 92.67 97.15 89.77 93.26 80007256.92
2019-06-14 91.26 97.05 91.35 92.67 49263395.17
2019-06-13 87.22 100.15 89.12 91.26 54678093.16
2019-06-12 91.36 91.3 84.51 87.22 46453073.71
2019-06-11 79.36 95.3 84.62 91.36 55118127.52
2019-06-10 81.13 82.62 77.45 79.36 34571507.12
2019-06-09 77.9 84.75 79.52 81.13 41642687.11
2019-06-08 81.43 79.01 75.12 77.9 43035434.34
2019-06-07 83.7 84.37 79.85 81.43 28420262.14
2019-06-06 80.09 85.49 79.45 83.7 48495345.6
2019-06-05 79.98 83.66 79.29 80.09 39809374.42
2019-06-04 78.45 81.95 77.61 79.98 42712262.46
2019-06-03 83.29 84.17 78.24 78.45 72330675.63
2019-06-02 89.68 85.17 80.32 83.29 50039693.32
2019-06-01 86.03 90.57 85.59 89.68 36679739.69
2019-05-31 89.21 91.35 84.47 86.03 51162685.36
2019-05-30 82.8 94.27 85.79 89.21 84209963.27
2019-05-29 85.22 88.17 75.85 82.8 128007941.36
2019-05-28 85.21 89.43 80.64 85.22 59344313.93
2019-05-27 76.6 89.28 76.44 85.21 66148943.94
2019-05-26 76.72 79.35 75.16 76.6 82344528.14
2019-05-25 71.93 79.81 74.5 76.72 57348163.17
2019-05-24 72.01 74.89 71.2 71.93 44839182.49
2019-05-23 72.11 75.48 71.86 72.01 57252516.15
2019-05-22 69.58 74.22 69.33 72.11 75445326.91
2019-05-21 74.98 72.62 68.92 69.58 71187749.57
2019-05-20 76.26 77.94 72.76 74.98 77499995.32
2019-05-19 77.9 78.76 74.9 76.26 89921693.79
2019-05-18 72.01 81.45 76.34 77.9 104801873.82
2019-05-17 73.26 73 69.11 72.01 88144467.71
2019-05-16 74.79 76.51 68.38 73.26 286023872.95
2019-05-15 77.13 82.22 73.87 74.79 296130513.63
2019-05-14 67.62 79.09 43.64 77.13 99998846
2019-05-13 63.39 72.4 65.34 67.62 181528288.48
2019-05-12 60.43 64.94 61.41 63.39 127384547.89
2019-05-11 62.87 63.1 57.83 60.43 160222938.72
2019-05-10 57.25 64.97 59.81 62.87 163473720.85
2019-05-09 56.66 59.41 55.98 57.25 72849251.57
2019-05-08 58.27 59.2 55.77 56.66 44643265.6
2019-05-07 57.56 59.69 57.22 58.27 30496181.37
2019-05-06 60.27 59.12 56.19 57.56 123484262.33
2019-05-05 60.12 65.69 59.04 60.27 104679074.38
2019-05-04 60.76 61.95 59.15 60.12 34772742.47
2019-05-03 62.72 62.68 59.6 60.76 67149101.75
2019-05-02 59.94 64.03 60.85 62.72 90511524.28
2019-05-01 61.32 61.71 59.15 59.94 56020120
2019-04-30 61.89 62.07 59.68 61.32 43805987.02
2019-04-29 58.4 63.01 59.72 61.89 54891750.5
2019-04-28 60.5 61.22 58.32 58.4 45770364.02
2019-04-27 61.47 62.27 59.82 60.5 31549265.94
2019-04-26 61.64 63.36 60.15 61.13 41416037.14
2019-04-25 61.39 64.99 59.06 61.64 87481569.58
2019-04-24 65.59 62.51 59.59 61.39 71847046.14
2019-04-23 67.15 67.33 63.83 65.59 81909850.62
2019-04-22 69.38 69.92 66.71 67.15 84878355.44
2019-04-21 68.55 71.29 67.16 69.38 59241750.37
2019-04-20 69.79 70.11 67.18 68.55 63655829.56
2019-04-19 70.24 71.2 68.47 69.79 55002049.64
2019-04-18 70.87 71.62 69.48 70.24 81125906.18
2019-04-17 70.62 74.22 70.45 70.87 97819472.68
2019-04-16 69.45 72.05 68.14 70.62 53951447
2019-04-15 67.37 71.5 68.08 69.45 50575888.8
2019-04-14 70.2 68.64 65.88 67.37 73579973.92
2019-04-13 70.22 72.6 70.04 70.2 41457592.8
2019-04-12 71.53 71.82 69.12 70.22 36927671.38
2019-04-11 70.36 72.39 68.39 71.53 71578571.73
2019-04-10 71.63 71.28 65.22 70.36 126320203.31
2019-04-09 70.64 73.88 69.63 71.63 127852846.15
2019-04-08 72.86 72.69 69.16 70.64 105528449.64
2019-04-07 74.83 77.69 71.3 72.86 223498873.32
2019-04-06 71.55 77.72 73.77 74.83 124304119.4
2019-04-05 72.65 73.51 70.19 71.55 129403751.61
2019-04-04 67.64 74.31 69.38 72.65 122215309.21
2019-04-03 69.81 69.12 65.24 67.64 126813537.73
2019-04-02 70.36 72.21 67.07 69.81 277156091.92
2019-04-01 62.54 74.12 69.17 70.36 182014298.78
2019-03-31 58.98 64.02 58.14 62.54 56120991.96
2019-03-30 57.2 59.78 56.66 58.98 33286959
2019-03-29 57.37 58.15 55.71 57.2 67915707.29
2019-03-28 56.82 59.79 57.06 57.37 94263542.05
2019-03-27 56.99 57.22 55.04 56.82 64303551.97
2019-03-26 54.31 58.63 55.55 56.99 109532104.32
2019-03-25 55.3 55.6 53.08 54.31 60495913.34
2019-03-24 56.94 57.07 54.33 55.3 88320435.17
2019-03-23 56.56 58.75 55.76 56.94 63811628.52
2019-03-22 55.17 57.92 55.05 56.56 51468083.06
2019-03-21 55.23 57.4 54.49 55.17 54451731.29
2019-03-20 59.17 58.01 54.34 55.23 83356470.67
2019-03-19 56.59 63.06 56.2 59.17 88884578.75
2019-03-18 53.56 57.67 53.83 56.59 81667280.15
2019-03-17 54.22 55.82 53.2 53.56 80011281.39
2019-03-16 54.82 55.52 53.14 54.22 14990016.34
2019-03-15 53.52 55.82 53.41 54.82 32952408.9
2019-03-14 52.35 54.97 52.96 53.52 134152273.46
2019-03-13 51.39 53.01 50.84 52.35 127173601.1
2019-03-12 53.77 54.04 51.03 51.39 125703208.92
2019-03-11 49.77 54.29 48.17 53.77 120825698.08
2019-03-10 51.27 50.95 49.06 49.77 141296626.37
2019-03-09 51.65 51.75 50.03 51.27 115637044.55
2019-03-08 49.61 52.55 49.95 51.65 88700764.4
2019-03-07 50.89 50.15 48.06 49.61 115111274.14
2019-03-06 51.08 51.48 49.18 50.89 95610929.47
2019-03-05 50.85 51.93 49.62 51.08 60174408.35
2019-03-04 48.92 53.67 50.23 50.85 61797714.14
2019-03-03 50.7 49.62 47.93 48.92 62842942.15
2019-03-02 52.23 51.46 49.61 50.7 60052403.89
2019-03-01 52.12 52.79 50.46 52.23 63003341.08
2019-02-28 51.59 54.3 50.72 52.12 59207020.13
2019-02-27 52.88 53.63 50.37 51.59 81844601.59
2019-02-26 52.37 53.56 50.68 52.88 66217841.49
2019-02-25 52.49 53.2 51.2 52.37 54181254.16
2019-02-24 51.39 54.01 51.2 52.49 54180514.46
2019-02-23 56.82 51.83 46.63 51.39 53044440.92
2019-02-22 54.25 58.5 55.9 56.82 69477630.03
2019-02-21 53.58 56.13 53.97 54.25 79393306.09
2019-02-20 54.99 55.56 53.13 53.58 89174202.38
2019-02-19 54.93 57.39 54.33 54.99 76266251.29
2019-02-18 55.46 55.94 53.1 54.93 197915923.76
2019-02-17 52.15 57.6 53.92 55.46 52256196.15
2019-02-16 51.71 57.14 51.21 52.15 78270120.18
2019-02-15 51.24 52.35 50.77 51.71 59575591.55
2019-02-14 51.94 52.88 50.47 51.24 116138549.26
2019-02-13 53.01 53.15 50.85 51.94 121001625.22
2019-02-12 53.53 55.79 52.7 53.01 77353478.02
2019-02-11 51.01 55.61 51.64 53.53 86923013.41
2019-02-10 50.92 51.91 48.39 51.01 84165288.51
2019-02-09 50.53 54 50.14 50.92 76291685.88
2019-02-08 50.23 51.63 49.53 50.53 57675280.05
2019-02-07 46.44 54.06 49.52 50.23 65089157.65
2019-02-06 46.51 47.36 46.04 46.44 51930034.63
2019-02-05 48.21 48.35 45.92 46.51 56141008.48
2019-02-04 48.45 48.74 47.8 48.21 67266289.71
2019-02-03 48.35 48.65 47.38 48.45 65078581.19
2019-02-02 49.89 49.27 47.37 48.35 51427764.22
2019-02-01 48.4 51.13 49.13 49.89 55719531.75
2019-01-31 49.14 49.9 48.13 48.4 65745261.91
2019-01-30 49.79 49.76 48.11 49.14 67987294.17
2019-01-29 48.62 51.57 49.34 49.79 59494401.11
2019-01-28 49.54 49.62 47.57 48.62 41172594.06
2019-01-27 51.03 51.87 48.01 49.54 48345950.26
2019-01-26 52.37 51.82 50.27 51.03 57829190.25
2019-01-25 53.2 53.64 51.92 52.37 68242213.19
2019-01-24 53.95 54.16 51.82 53.2 66332331.16
2019-01-23 52.4 54.72 52.2 53.95 70410354.87
2019-01-22 53.1 53.46 51.97 52.4 71626085.05
2019-01-21 52.2 54.46 52.51 53.1 53992921.64
2019-01-20 52.73 53.29 51.46 52.2 70337686.57
2019-01-19 54.8 53.55 51.28 52.73 79385499.06
2019-01-18 53.56 56.1 53.85 54.8 83311410.86
2019-01-17 54.8 54.27 52.3 53.56 60735886.85
2019-01-16 53.57 55.82 52.95 54.8 63391630.58
2019-01-15 53.47 55.71 52.7 53.57 84189447.92
2019-01-14 56.36 54.68 50.79 53.47 75428738.25
2019-01-13 53.05 60.78 55.55 56.36 83358100.93
2019-01-12 55.92 54.88 51.24 53.05 85502853.68
2019-01-11 56.78 57.5 53.93 55.92 86924115.92
2019-01-10 54.51 59.93 53.85 56.78 77931173.44
2019-01-09 61.36 56.21 51.17 54.51 66220580.63
2019-01-08 60.76 62.27 59.64 61.36 77099302.04
2019-01-07 61.25 62.89 59.87 60.76 58378562.23
2019-01-06 62.41 62.19 59.27 61.25 19209274.61
2019-01-05 58.15 63.22 58.45 62.41 5744499.74
2019-01-04 59.19 60.48 57.43 58.15 56729787.43
2019-01-03 58.52 61.28 58.17 59.19 33956985.15
2019-01-02 62.42 60.6 57.65 58.52 41999538.32
2019-01-01 60.7 66.62 61.12 62.42 46110361.84
2018-12-31 56.75 61.3 58.69 60.7 52713013.27
2018-12-30 60.6 58.7 56.12 56.75 47414267.47
2018-12-29 60.03 64.43 59.74 60.6 55228547.5
2018-12-28 63.12 63.64 58.02 60.03 67917721.09
2018-12-27 56.71 69.31 62.89 63.12 82257412.76
2018-12-26 61.7 58.09 53.73 56.71 65684296.82
2018-12-25 61.68 63.39 60.52 61.7 56806946.9
2018-12-24 68.38 65.4 60.28 61.68 57427811.02
2018-12-23 65.35 70.9 63.38 68.38 107725614.72
2018-12-22 64.33 71.61 64.66 65.35 70169084.14
2018-12-21 61.95 67.88 63.1 64.33 56906410.64
2018-12-20 66.4 62.93 58.89 61.95 59692796.61
2018-12-19 57.51 67.81 62.87 66.4 62490647.54
2018-12-18 58.9 59.86 55.9 57.51 61229734.15
2018-12-17 56.77 61.81 58.76 58.9 58885181.94
2018-12-16 51.73 59.23 56.03 56.77 66616256.92
2018-12-15 50.14 52.89 49.87 51.73 53817697.61
2018-12-14 49.41 51 48.83 50.14 52301138.79
2018-12-13 51.79 50.93 48.74 49.41 47592749.61
2018-12-12 55.58 53.79 50.8 51.79 51906017.89
2018-12-11 53.69 57.47 54.58 55.58 59341328.7
2018-12-10 56.58 55.49 52.87 53.69 84644054.09
2018-12-09 60.54 58.92 55.5 56.58 69700422.77
2018-12-08 57.11 62.12 58.08 60.54 80488754.55
2018-12-07 59.79 59.61 55.64 57.11 76418684.26
2018-12-06 57.86 60.79 55.15 59.79 115192691.71
2018-12-05 65.78 61.66 56.54 57.86 148337508.06
2018-12-04 74.78 72.7 63.82 65.78 67815617.36
2018-12-03 70.88 76.93 71.1 74.78 84302193.56
2018-12-02 78.93 74.78 69.56 70.88 87875439.83
2018-12-01 80.06 81.1 76.37 78.92 91316160.12
2018-11-30 81 85.84 79.94 80.06 116186365.67
2018-11-29 88.7 86.54 77.16 81.15 59845080.25
2018-11-28 80.63 94.56 75.66 88.7 60416995.59
2018-11-27 73.96 99.12 78.89 80.63 83403273.69
2018-11-26 67 74.57 66.47 73.95 73738770.7
2018-11-25 70.29 69.28 64.17 66.99 30618671.81
2018-11-24 67.27 71.85 67.01 70.53 37651791.62
2018-11-23 78.5 71.98 64.91 67.28 48919577.3
2018-11-22 77.78 79.31 74.75 78.5 54646891.88
2018-11-21 85.37 80.24 76.32 77.54 42538772.77
2018-11-20 85.09 90.06 83.47 85.26 47536659.29
2018-11-19 98.02 88.77 80.82 85.09 54112913.17
2018-11-18 114.18 100.23 91.81 98.02 47131968.17
2018-11-17 111.12 117.01 110.55 113.8 71310746.64
2018-11-16 109.26 113.17 105.12 111.12 66629116.57
2018-11-15 110.76 111.15 105.74 109.26 53025263.42

ZCash Historical Data