logo

ZCash Live Price Update & Market Capitalization

ZEC

ZCash ZEC

$ 36.81718850 1.69%

Market Overview

ZCash current market price is $36.81718850 with a marketcap of $ 279.39 M. The total available supply of ZCash is $ 7.59 M ZEC and secured Rank 19 in the cryptocurrency market. ZEC price is 1.69% 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

$ 279.39 M

Volume (24H)

$ 83.97 M

Available Supply

$ 7.59 M ZEC

Change (24H)

1.69%

ZCash Historical Data Price Chart

  LOADING...

ZCash Historical Data (USD)

Date Open High Low Close Volume
2019-10-16 36.1 36.95 35.88 36.92 376787.13
2019-10-15 37.53 37.77 35.53 36.1 412931.34
2019-10-14 37.47 37.89 36.81 37.53 344986.81
2019-10-13 37.42 38.11 36.89 37.47 215194.27
2019-10-12 36.91 37.9 36.68 37.42 264217
2019-10-11 36.23 37.42 36.18 36.91 340104.38
2019-10-10 37.76 38.48 36.13 36.23 606503.56
2019-10-09 38.17 38.29 37.22 37.76 372338.15
2019-10-08 36.9 38.33 36.4 38.17 452166.69
2019-10-07 37.68 38.37 36.31 36.9 361292.17
2019-10-06 35.96 38.23 35.55 37.68 681019.52
2019-10-05 37.43 37.86 35.6 35.96 483141.04
2019-10-04 37.75 38.2 36.88 37.43 277931.7
2019-10-03 37.74 38.35 36.36 37.75 312376.37
2019-10-02 38.47 38.63 36.79 37.74 364990.64
2019-10-01 38.6 38.94 37.62 38.47 476754.64
2019-09-30 39.01 39.83 38.23 38.6 460069.42
2019-09-29 38.03 40.2 36.54 39.01 807364.2
2019-09-28 40.65 40.79 36.48 38.03 1541597.75
2019-09-27 37.72 41.43 37.25 40.65 1015084.31
2019-09-26 35.22 38.27 34.66 37.72 921907.6
2019-09-25 38.11 39.08 33.26 35.22 1130702.4
2019-09-24 36.07 39.46 33.77 38.11 2228162.76
2019-09-23 44.28 46.05 30.51 36.07 2165961.03
2019-09-22 46.47 46.78 43.65 44.28 736829.58
2019-09-21 48.07 48.18 46.03 46.47 517875.63
2019-09-20 49.03 49.62 47.89 48.07 428728.57
2019-09-19 51.47 51.57 48.26 49.03 705262.73
2019-09-18 52.94 52.96 48.58 51.47 1246229.66
2019-09-17 50.95 53.48 50.37 52.94 1192072.9
2019-09-16 48.77 51.49 47.79 50.95 1109235.58
2019-09-15 46.9 49.99 46.86 48.77 844093.64
2019-09-14 46.42 47.73 45.95 46.9 1242469.76
2019-09-13 44.91 47.03 44.69 46.42 457776.71
2019-09-12 44.83 45.01 43.97 44.91 341135.06
2019-09-11 44.6 45 43.76 44.83 414497.41
2019-09-10 45.26 45.8 44.34 44.6 544864.2
2019-09-09 47.45 47.71 44.74 45.26 435942.32
2019-09-08 48.52 48.62 45.84 47.45 428560.4
2019-09-07 47.26 48.84 47.25 48.52 378078.94
2019-09-06 45.99 47.35 45.26 47.26 429048.57
2019-09-05 45.05 46.94 44.52 45.99 1091124.99
2019-09-04 45.04 45.47 44.78 45.05 580133.84
2019-09-03 45.74 46.22 44.8 45.04 474290.67
2019-09-02 47.02 47.11 45.31 45.74 516227.86
2019-09-01 45.84 47.65 45.31 47.02 451377.21
2019-08-31 45.64 46.3 45.1 45.84 251586.23
2019-08-30 45.28 45.76 44.6 45.64 276272.83
2019-08-29 45.37 46.08 44.13 45.28 409370.42
2019-08-28 46.89 47.27 44 45.37 824289.78
2019-08-27 50.82 51.13 45.98 46.89 687563.82
2019-08-26 51.61 51.66 50.48 50.82 391559.43
2019-08-25 50.42 54.01 50.42 51.61 1393278.86
2019-08-24 50.76 51.61 49.87 50.42 434549.15
2019-08-23 51.31 51.63 49.36 50.76 376789.95
2019-08-22 51.06 51.95 50.41 51.31 507084.93
2019-08-21 50.02 51.7 48.39 51.06 431070.25
2019-08-20 52.06 52.2 48.44 50.02 846573.6
2019-08-19 54.22 54.24 51.77 52.06 444344.01
2019-08-18 52.91 55.53 51.96 54.22 574549.49
2019-08-17 50.2 53.62 50.2 52.91 704233.17
2019-08-16 49.07 50.83 47.89 50.2 2134816.73
2019-08-15 50.8 51.2 48.48 49.07 645614.39
2019-08-14 50.6 51.48 47.8 50.8 1105649.1
2019-08-13 55.48 56.9 50.3 50.6 1506889.63
2019-08-12 56.81 57.3 54.98 55.48 497069.64
2019-08-11 59.98 59.98 56.79 56.81 556880.09
2019-08-10 56.71 60.54 56.6 59.98 761460.23
2019-08-09 58.72 59.41 55.82 56.71 918767.06
2019-08-08 62.59 62.66 58.07 58.72 873878.82
2019-08-07 62.18 67.1 60.81 62.59 1661116.5
2019-08-06 62.37 63.68 60.62 62.18 999321.64
2019-08-05 66.8 67.24 61.07 62.37 1590961.25
2019-08-04 66 67.91 65.87 66.8 747012.29
2019-08-03 65.08 66.8 63.45 66 455728.09
2019-08-02 66.52 67.24 64.62 65.08 1137394.91
2019-08-01 67.76 68.57 66.04 66.52 606222.54
2019-07-31 67.99 68.21 66.56 67.76 398886.04
2019-07-30 67.17 68.83 66.72 67.99 669326.81
2019-07-29 67.65 68.11 66.02 67.17 340851.84
2019-07-28 68.97 69.94 66.55 67.65 703948.82
2019-07-27 69.25 70.51 65.71 68.97 588433.77
2019-07-26 71.71 73.69 68.33 69.25 1080576.21
2019-07-25 70.15 72.46 69.57 71.71 657648.72
2019-07-24 71.17 72.66 69.85 70.15 1165697.68
2019-07-23 70.73 71.75 68.01 71.17 1363648.82
2019-07-22 73.11 73.36 69.55 70.73 1344474.68
2019-07-21 75.36 75.95 71.5 73.11 732931.48
2019-07-20 77.77 78.21 73.63 75.36 1014991.46
2019-07-19 75.55 79.94 74.97 77.77 1103557.85
2019-07-18 78.89 79.82 71.39 75.55 1887284.23
2019-07-17 73.96 80.81 72.67 78.89 2049936.18
2019-07-16 67.16 77 65.68 73.96 2024725.97
2019-07-15 80.27 81.85 64.6 67.16 3731052.05
2019-07-14 82.08 82.29 76.06 80.27 3575227.66
2019-07-13 89.54 90.3 79.64 82.08 2565057.58
2019-07-12 93.12 93.6 86.31 89.54 1222291.36
2019-07-11 88.18 93.12 86 93.12 986444.96
2019-07-10 97.14 97.14 86.73 88.18 2718880.66
2019-07-09 100.89 104.76 94.14 97.14 3942378.79
2019-07-08 105.13 106.71 98.54 100.89 2025487.99
2019-07-07 106.82 107.37 104.35 105.13 1331223.31
2019-07-06 103.8 106.95 102.63 106.82 794955.48
2019-07-05 100.01 106.46 100.01 103.8 1158356.26
2019-07-04 101.04 103.4 98.69 100.01 1059102.31
2019-07-03 106.15 106.15 100.12 101.04 1109485.47
2019-07-02 101.61 106.33 101.45 106.15 1390778.08
2019-07-01 103.81 104.4 95.89 101.61 1803757.18
2019-06-30 102.76 106.64 96.92 103.81 1947127.27
2019-06-29 113.96 114.33 102.46 102.76 1513655.54
2019-06-28 111.88 114.35 105.95 113.96 1876869.18
2019-06-27 105.44 114.74 104.57 111.88 4312741.55
2019-06-26 112.09 112.88 96.34 105.44 6888424.23
2019-06-25 104.59 124.02 104.59 112.09 9922566.73
2019-06-24 108.84 109.78 102.76 104.59 2079586.67
2019-06-23 109.75 110.58 104.29 108.84 2331431.01
2019-06-22 113.03 114.69 109.13 109.75 2213049.5
2019-06-21 110.35 117.78 109.75 113.03 5241338.13
2019-06-20 109.7 114.56 107.68 110.35 3169222.41
2019-06-19 111.06 111.43 106.47 109.7 3634138.98
2019-06-18 111.98 115.29 107.05 111.06 7333540.61
2019-06-17 102.2 113.11 99.96 111.98 11089352.58
2019-06-16 93.81 104.92 93.81 102.2 6380692.53
2019-06-15 92.44 94.82 91.41 93.81 1578331.45
2019-06-14 91.15 93.97 90.64 92.44 1277225.5
2019-06-13 87.62 95.73 87.3 91.15 3107794.03
2019-06-12 91.56 91.82 86.77 87.62 1721198.63
2019-06-11 79.86 92.11 79.27 91.56 4938338.57
2019-06-10 80.2 80.49 77.29 79.86 747071.13
2019-06-09 77.53 81.5 76.49 80.2 1045376.85
2019-06-08 80.87 81.03 74.26 77.53 1429161.96
2019-06-07 83.44 84.26 80.45 80.87 858838.26
2019-06-06 80.05 84.66 79.5 83.44 1475221.77
2019-06-05 80.54 81.18 76.73 80.05 682765.88
2019-06-04 77.84 80.78 77.02 80.54 1406315.59
2019-06-03 83.38 86.42 75.45 77.84 2937233.54
2019-06-02 88.71 88.71 81.29 83.38 1999664.12
2019-06-01 86.25 89.4 85.51 88.71 1165388.35
2019-05-31 89.94 91.97 83.98 86.25 1603279.86
2019-05-30 82.99 90.94 82.56 89.94 2340468.99
2019-05-29 85.3 97.65 80.07 82.99 9442160.56
2019-05-28 85.24 88.5 79.46 85.3 2883027.48
2019-05-27 76.46 88.71 76.35 85.24 5736448.57
2019-05-26 76.1 78.06 74.67 76.46 1954278.1
2019-05-25 72.06 76.59 70.38 76.1 1689303.6
2019-05-24 72.56 73.95 71.13 72.06 365046.31
2019-05-23 71.86 74.88 71.75 72.56 798946.39
2019-05-22 70.1 72.37 67.78 71.86 1114384.79
2019-05-21 74.88 75.52 69.25 70.1 1344352.35
2019-05-20 76.42 76.85 73.85 74.88 1109726.97
2019-05-19 77.94 78.18 72.38 76.42 2163849.25
2019-05-18 71.89 78.78 71.75 77.94 1551782.18
2019-05-17 73.76 74.56 70.54 71.89 655770.56
2019-05-16 74.87 75.76 66.57 73.76 3864134.14
2019-05-15 76.87 81.82 71.35 74.87 4856467.5
2019-05-14 67.67 77.35 67.61 76.87 3256114.89
2019-05-13 63.49 68.09 62.87 67.67 2919535.39
2019-05-12 60.57 66.27 60.12 63.49 1969526.27
2019-05-11 63.66 64.82 59.17 60.57 1902361.23
2019-05-10 57.99 65.54 57.15 63.66 2353809.27
2019-05-09 57.23 58.76 56.4 57.99 602769.63
2019-05-08 58.9 59.83 56.23 57.23 749748.39
2019-05-07 58.16 59.72 57.04 58.9 603922.35
2019-05-06 61.23 63.1 58.08 58.16 1012593.37
2019-05-05 61.66 63.53 58.94 61.23 1390637.62
2019-05-04 62.46 63.58 59.15 61.66 411423.16
2019-05-03 64.09 65.66 59.44 62.46 838766.34
2019-05-02 61.47 66.09 59.53 64.09 1356818.93
2019-05-01 60.98 63.11 59.38 61.47 1083461.97
2019-04-30 62.46 63.19 59.34 60.98 499946.05
2019-04-29 58.53 62.51 57.02 62.46 679770.39
2019-04-28 61.65 62.4 57.6 58.53 783401.38
2019-04-27 61.22 63.89 59.93 61.65 358479.42
2019-04-26 62.87 63.44 60.03 60.91 387188.7
2019-04-25 61.27 63.94 58.94 62.87 2425648.75
2019-04-24 65.74 66.78 59.97 61.27 820215.34
2019-04-23 67.26 67.57 62.66 65.74 935106.69
2019-04-22 69.46 71.04 67.16 67.26 690790.13
2019-04-21 68.97 70.81 66.71 69.46 795529.94
2019-04-20 69.95 70.08 67.05 68.97 722559.3
2019-04-19 70.16 70.58 69.12 69.95 241643.81
2019-04-18 71.05 71.06 69.58 70.16 467978.09
2019-04-17 70.97 72.39 70.17 71.05 1045401.19
2019-04-16 69.69 72.34 68.3 70.97 966933.77
2019-04-15 67.74 69.98 66.93 69.69 609548.67
2019-04-14 70.3 70.89 65.91 67.74 1399480.47
2019-04-13 69.85 70.86 67.67 70.3 665188.52
2019-04-12 72.01 72.03 69.25 69.85 486608.61
2019-04-11 70.27 72.66 68.31 72.01 1395321.06
2019-04-10 72.01 72.15 64.3 70.27 1466251.96
2019-04-09 71.18 74.77 70.32 72.01 2078267.95
2019-04-08 73.21 73.21 70.11 71.18 829931.31
2019-04-07 74.91 76.54 70.56 73.21 2003483.05
2019-04-06 71.39 76.37 71.17 74.91 1629277.53
2019-04-05 72.83 73.52 69.94 71.39 1724543.35
2019-04-04 67.2 72.95 67.16 72.83 2125800.52
2019-04-03 68.96 71.14 65.2 67.2 1404152.36
2019-04-02 70.41 77.8 67.02 68.96 6743003.53
2019-04-01 63.14 71.82 61.05 70.41 4974291.34
2019-03-31 59.4 64.11 58.63 63.14 2597202.65
2019-03-30 57.57 59.85 57.17 59.4 892549.76
2019-03-29 58.12 58.31 56.34 57.57 452432.71
2019-03-28 56.88 58.87 55.9 58.12 1051562.26
2019-03-27 57.59 57.63 55.58 56.88 568071.04
2019-03-26 54.82 57.83 54.68 57.59 831615.15
2019-03-25 55.46 55.62 52.92 54.82 660112.51
2019-03-24 57.83 57.88 54.46 55.46 704019.36
2019-03-23 57.36 58.65 57.02 57.83 726289.85
2019-03-22 55.86 57.5 55.39 57.36 479334.44
2019-03-21 55.87 57.03 54.87 55.86 1001770.86
2019-03-20 59.41 59.64 54.69 55.87 2274975.21
2019-03-19 57.27 62.75 55.18 59.41 3346426.08
2019-03-18 54.95 57.51 54.63 57.27 1503287.44
2019-03-17 54.4 55.7 53.63 54.95 804139.42
2019-03-16 55.12 55.45 53.26 54.4 473669.28
2019-03-15 53.57 55.61 53.06 55.12 996266.04
2019-03-14 52.64 54.02 52.17 53.57 794803.76
2019-03-13 51.89 52.97 50.97 52.64 645905.37
2019-03-12 53.78 53.95 51.19 51.89 474904.21
2019-03-11 50.24 53.78 48.82 53.78 1724374.59
2019-03-10 51.03 51.27 49.31 50.24 452528.91
2019-03-09 52.03 52.12 50.35 51.03 219753.66
2019-03-08 49.58 52.34 49.25 52.03 481682.35
2019-03-07 50.72 51.05 48.44 49.58 641380.77
2019-03-06 50.27 51.59 50 50.72 356600.3
2019-03-05 50.99 51.48 49.8 50.27 418207.91
2019-03-04 49.25 51.68 48.34 50.99 821381.47
2019-03-03 50.86 51.41 24.36 49.25 1848636.17
2019-03-02 52.21 52.44 50.47 50.86 301000.04
2019-03-01 52.47 53.36 50.45 52.21 374109.81
2019-02-28 51.31 53.21 51.31 52.47 548081.78
2019-02-27 52.77 53.35 51.06 51.31 809433.89
2019-02-26 52.94 53.47 50.67 52.77 795509.6
2019-02-25 53.16 53.48 51.82 52.94 588425.43
2019-02-24 52.07 53.74 51.78 53.16 615991.53
2019-02-23 57.43 59.81 50.63 52.07 2510607.06
2019-02-22 54.25 57.46 53.31 57.43 1442427.73
2019-02-21 53.95 56.3 53.34 54.25 769452.62
2019-02-20 55.19 56.16 53.06 53.95 909679.99
2019-02-19 54.89 56.3 53.31 55.19 756200.62
2019-02-18 55.54 57.39 54.04 54.89 1443343.22
2019-02-17 52.62 56.63 51.62 55.54 2646820.74
2019-02-16 52.33 52.84 50.74 52.62 619720.59
2019-02-15 51.19 52.6 50.57 52.33 243883.78
2019-02-14 51.79 52.32 50.7 51.19 624001.82
2019-02-13 52.66 54.12 51.02 51.79 541297.81
2019-02-12 54.35 56.27 52.29 52.66 1757517.65
2019-02-11 51.43 54.76 50.52 54.35 1372946.01
2019-02-10 50.74 52.34 48.88 51.43 924036.43
2019-02-09 50.43 51.31 49.06 50.74 602116.37
2019-02-08 50.31 51.93 49.35 50.43 720068.97
2019-02-07 46.84 53 46.12 50.31 1984310.56
2019-02-06 46.7 47.98 46.05 46.84 285582.35
2019-02-05 47.93 47.97 45.45 46.7 834329.99
2019-02-04 48.56 49.06 47.61 47.93 456659.77
2019-02-03 48.66 49.04 48.03 48.56 302594.27
2019-02-02 49.5 50.21 48.33 48.66 342930.81
2019-02-01 49.1 49.72 48.31 49.5 351115.16
2019-01-31 49.6 49.77 48.18 49.1 290572.65
2019-01-30 50.29 50.84 49.04 49.6 423557.22
2019-01-29 49.12 50.71 48.71 50.29 467092.07
2019-01-28 49.68 49.92 47.84 49.12 737548.02
2019-01-27 51.45 51.68 48.42 49.68 1654402.66
2019-01-26 52.9 53 50.84 51.45 448224.77
2019-01-25 53.15 54.67 52.57 52.9 399461.61
2019-01-24 54.09 54.7 52.5 53.15 378411.61
2019-01-23 53.04 54.54 52.2 54.09 541049.69
2019-01-22 53.04 53.86 51.85 53.04 588559.07
2019-01-21 52.5 53.69 50.62 53.04 706108.94
2019-01-20 52.85 53.75 51.86 52.5 440822.71
2019-01-19 54.72 55.2 51.75 52.85 782198.82
2019-01-18 53.61 56.26 53.61 54.72 597451.53
2019-01-17 54.6 54.89 53.02 53.61 327139.64
2019-01-16 53.46 55.05 52.94 54.6 842629.16
2019-01-15 54.18 55.46 52.87 53.46 996729.43
2019-01-14 56.95 57.06 53.2 54.18 1013506.85
2019-01-13 53.53 58.07 53.45 56.95 1171424.52
2019-01-12 56.47 57.31 53.1 53.53 1130061.56
2019-01-11 56.52 57.49 55.02 56.47 1041195.24
2019-01-10 55.24 60.2 54.76 56.52 4926906.68
2019-01-09 61.26 62.3 53.18 55.24 2160545.3
2019-01-08 60.61 63.22 59.75 61.26 1483681.47
2019-01-07 61.4 63.23 59.65 60.61 1388677.74
2019-01-06 62.76 63.35 60.16 61.4 845592.22
2019-01-05 58.45 64.41 57.86 62.76 2581173.57
2019-01-04 59.7 61.69 58.35 58.45 920295.14
2019-01-03 59.49 60.25 57.66 59.7 727558.86
2019-01-02 62.29 63 57.34 59.49 1165849.88
2019-01-01 59.84 63.67 58.31 62.29 1321869.47
2018-12-31 56.13 60.3 55.42 59.84 1442768.86
2018-12-30 60.68 61.42 56.12 56.13 1535632.51
2018-12-29 60.78 62.22 59.54 60.68 1191911.49
2018-12-28 63.45 64.49 59.9 60.78 1662637.44
2018-12-27 56.76 64.2 55.76 63.45 1711673.99
2018-12-26 61.78 62.48 55.87 56.76 1183452.21
2018-12-25 62.41 64.03 59.17 61.78 1256449.18
2018-12-24 69.02 69.02 60.32 62.41 1756253.01
2018-12-23 66.15 73.23 66.04 69.02 2552096.2
2018-12-22 64.68 69.08 64.55 66.15 1568524.12
2018-12-21 62.27 64.8 61.03 64.68 866071.37
2018-12-20 66.5 67.22 60.65 62.27 2338163.47
2018-12-19 57.92 66.75 56.41 66.5 2955144.85
2018-12-18 59.45 62.8 57.01 57.92 3627738.29
2018-12-17 57.2 59.48 54.52 59.45 1547060.29
2018-12-16 51.61 58.91 51.28 57.2 2149073.68
2018-12-15 50.56 54.23 50.28 51.61 1449096.23
2018-12-14 49.43 51.27 48.57 50.56 636450.44
2018-12-13 51.66 52.76 48.66 49.43 1220020.92
2018-12-12 55.53 55.65 50.74 51.66 1945920.45
2018-12-11 53.99 58.51 53.39 55.53 1470924.4
2018-12-10 56.69 57.28 53.02 53.99 1346410.24
2018-12-09 60.82 62.31 55.53 56.69 1713604.77
2018-12-08 57.57 63.29 57.23 60.82 1897762.69
2018-12-07 59.84 63.17 53.86 57.57 2779688.1
2018-12-06 58.15 60.19 50.19 59.84 4257484.77
2018-12-05 66.04 68.74 57.31 58.15 4341880.26
2018-12-04 74.66 74.91 65.13 66.04 4679917.75
2018-12-03 70.95 79.04 69.38 74.66 2571257.58
2018-12-02 79.81 80.22 68.8 70.95 2688095.25
2018-12-01 80.76 82.98 77.02 79.81 2293885.88
2018-11-30 81.05 86.42 78.33 80.76 2996848.35
2018-11-29 88.28 90.52 76.55 81.05 7059750.67
2018-11-28 80.15 96.62 77.28 88.28 11225355.65
2018-11-27 73.21 84.98 73.21 80.15 7330263.01
2018-11-26 66.88 74.76 63.6 73.21 4459432.09
2018-11-25 71 74.12 62.15 66.88 4019941.45
2018-11-24 67.37 73.25 60.36 71 5069633.09
2018-11-23 78.15 80.57 64.3 67.37 3804549.98
2018-11-22 77.6 78.95 74.84 78.15 2727966.14
2018-11-21 86.08 86.74 77.38 77.6 2420087.91
2018-11-20 85.09 89.2 80.03 86.08 2827960.3
2018-11-19 98.36 101.6 79.52 85.09 7449322.87
2018-11-18 114.39 114.39 95.21 98.36 6072154.26
2018-11-17 112.66 117.5 110.52 114.39 2586389.68
2018-11-16 109.32 113.03 105.68 112.66 1147840.31
2018-11-15 111.98 113.29 107.58 109.32 1939185.87
2018-11-14 111.68 113.27 99.9 111.98 4438281.99
2018-11-13 128.14 131.42 104.99 111.68 10778194.47
2018-11-12 135.05 137.65 127.76 128.14 4069667.63
2018-11-11 130.38 138.13 124.69 135.05 5569826.91
2018-11-10 130.45 132.41 128 130.38 1490284.1
2018-11-09 134.83 139.01 130.22 130.45 2836552.72
2018-11-08 136.79 139.06 132.17 134.83 3616968.09
2018-11-07 130.01 139.02 127.67 136.79 5782039.65
2018-11-06 131.53 133.43 126.89 130.01 2968885.26
2018-11-05 122.75 131.54 121.84 131.53 5345163.26
2018-11-04 122.8 123.32 119.29 122.75 2092093.47
2018-11-03 117.56 123.17 116.47 122.8 1854928.64
2018-11-02 118.89 119.98 115.87 117.56 702134.13
2018-11-01 116.92 119.48 116.54 118.89 1254222.58
2018-10-31 116.33 117.62 114.89 116.92 1010131.33
2018-10-30 115.33 116.8 113.07 116.33 1749007.61
2018-10-29 116.86 116.96 115.02 115.33 1350403.87
2018-10-28 123.71 124.06 114.29 116.86 2054412.92
2018-10-27 120.06 123.81 119.61 123.71 1071611.57
2018-10-26 122 123.26 119.79 120.06 658320.51
2018-10-25 125.34 126.42 117.76 122 3050508.11
2018-10-24 125.41 130.36 125.07 125.34 3033754.15
2018-10-23 121.36 126.86 120.45 125.41 1580687.56
2018-10-22 123.45 124.62 119.05 121.36 1336669.57
2018-10-21 125.79 127.04 121.62 123.45 1805945.07
2018-10-20 126.52 128.4 125.46 125.79 1483825.5
2018-10-19 121.49 127.74 120.29 126.52 2249572.33
2018-10-18 119.46 122.14 117.4 121.49 1046428.87
2018-10-17 121.38 125.22 117.9 119.46 2875772.9
2018-10-16 116.72 123.24 114.04 121.38 3026783

ZCash Historical Data