Zcash Historical Data - ZECEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Zcash (Cryptocurrency:ZECEUR)
Zcash (Cryptocurrency:ZECEUR) Historical

Zcash (ZECEUR)

21.79

0.560

( 2.64% )

Updated: 12:04:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	1.81	9.05905905906	19.98	23.03	19.12	789.8454573	CX
4	-6.8	-23.784540049	28.59	29.32	18.25	1136.38839423	CX
12	1.68	8.35405271009	20.11	32.56	18	2307.53281974	CX
26	-4.28	-16.4173379363	26.07	43.68	17.3	1933.02617133	CX
52	-11.55	-34.6430713857	33.34	43.68	17.3	1648.92198956	CX
156	-142.41	-86.7295980512	164.2	309	17.3	3092.55881362	CX
260	-36.43	-62.5729989694	58.22	309	16.5	4357.64818	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	21.23	-1.2	-5.35	22.43	22.85	21.15	740
1713916200	22.43	-0.6	-2.61	23.03	23.03	22.12	1191
1713829800	23.03	1.71	8.02	22.46	23.03	21.31	1085
1713743400	21.32	-0.51	-2.34	21.83	22.46	21.09	655
1713657000	21.83	0.98	4.70	20.93	22	20.66	327
1713570600	20.85	0.03	0.14	20.71	21.52	19.12	669
1713484200	20.82	0.84	4.20	19.98	20.82	19.2	858
1713397800	19.98	-0.26	-1.28	20.19	20.3	18.9	844
1713311400	20.24	0.21	1.05	20.01	20.52	19.26	384
1713225000	20.03	-0.68	-3.28	20.68	21.5	19.26	1278
1713138600	20.71	0.29	1.42	20.5	20.81	18.96	3044
1713052200	20.42	-1.79	-8.06	22.1	23.15	18.25	4753
1712965800	22.21	-2.46	-9.97	24.67	25.24	21.1	4171
1712879400	24.67	-0.49	-1.95	25.16	25.32	24.61	994
1712793000	25.16	-0.34	-1.33	25.5	25.5	24.16	1247
1712706600	25.5	-0.8	-3.04	26.3	26.48	25.41	1028
1712620200	26.3	0.65	2.53	25.65	26.36	25.25	516
1712533800	25.65	0.06	0.23	25.59	25.94	25.48	87
1712447400	25.59	0.32	1.27	25.27	25.59	25.23	254
1712361000	25.27	-0.07	-0.28	25.55	25.55	24.5	1062
1712274600	25.34	0.14	0.56	25.2	25.97	24.8	1018
1712188200	25.2	-0.79	-3.04	25.99	26.32	24.73	947
1712101800	25.99	-0.97	-3.60	26.96	26.96	25.16	1177
1712015400	26.96	-1.22	-4.33	28.26	28.26	26.14	590
1711929000	28.18	0.43	1.55	27.96	28.45	27.9	423
1711842600	27.75	-0.7	-2.46	28.45	28.53	27.7	357
1711756200	28.45	-0.19	-0.66	28.64	29.08	27.89	821
1711669800	28.64	-0.02	-0.07	28.59	29.32	28.14	1287
1711583400	28.66	-0.61	-2.08	29.23	29.44	27.51	618
1711497000	29.27	1.34	4.80	27.93	29.38	27.93	3146
1711410600	27.93	0.32	1.16	27.46	28.29	27.31	1210
1711324200	27.61	0.75	2.79	26.6	27.61	26.6	314
1711237800	26.86	0.76	2.91	26.1	27.28	26.1	381
1711151400	26.1	-0.89	-3.30	27.04	27.31	25.8	1106
1711065000	26.99	0.98	3.77	26.01	27.49	25.92	1853
1710978600	26.01	3.22	14.13	23.02	26.11	22.43	2304
1710892200	22.79	-2.67	-10.49	25.46	25.5	22.5	4548
1710805800	25.46	-1.41	-5.25	26.7	27.02	24.67	9473
1710719400	26.87	0.27	1.02	26.63	27.4	25.06	2119
1710633000	26.6	-2.3	-7.96	28.9	29.49	25.96	1990
1710546600	28.9	-2.64	-8.37	31.58	32.2	26.87	3601
1710460200	31.54	-0.31	-0.97	31.82	32.41	29.3	3339
1710373800	31.85	0.7	2.25	31.2	32.56	30.3	3364
1710287400	31.15	-0.81	-2.53	31.98	32.02	28.7	2973
1710201000	31.96	1.2	3.90	30.88	32.17	28.9	3106
1710114600	30.76	-0.47	-1.50	31.34	31.92	29.42	2451
1710028200	31.23	-0.35	-1.11	31.71	32.56	31	2182
1709941800	31.58	0.31	0.99	31.15	32.02	29.58	1421
1709855400	31.27	1.18	3.92	30.2	31.51	29.99	2435
1709769000	30.09	2.19	7.85	28.07	30.18	26.87	2454
1709682600	27.9	-2.31	-7.65	30.21	32.16	24.34	5014
1709596200	30.21	1.05	3.60	29.16	30.62	28.5	2135
1709509800	29.16	-1.01	-3.35	30.57	30.62	27.37	2746
1709423400	30.17	2.84	10.39	27.3	30.17	27.07	7821
1709337000	27.33	1.65	6.43	25.68	27.35	25.68	1040
1709250600	25.68	-0.52	-1.98	26.34	27.92	25.1	2526
1709164200	26.2	-0.3	-1.13	26.51	27.34	24.14	4366
1709077800	26.5	0.8	3.11	25.7	27.58	25.7	2103
1708991400	25.7	0.05	0.19	25.9	26.73	25.61	1382
1708905000	25.65	-0.38	-1.46	25.94	26.1	25.3	1700
1708818600	26.03	1.08	4.33	24.95	26.1	24.89	2649
1708732200	24.95	0.21	0.85	24.74	25.75	24.18	1811
1708645800	24.74	2.1	9.28	22.64	27.73	21.98	10304
1708559400	22.64	-0.28	-1.22	22.92	23.2	21.77	1604
1708473000	22.92	-1.93	-7.77	24.95	25.3	21.5	14022
1708386600	24.85	1.09	4.59	23.75	25.24	23.31	3323
1708300200	23.76	0.59	2.55	23.21	25.48	23.06	7303
1708213800	23.17	2.14	10.18	21.06	23.63	20.89	8599
1708127400	21.03	0.39	1.89	20.64	21.27	20.5	1010
1708041000	20.64	0.85	4.30	19.79	20.72	19.79	1844
1707954600	19.79	0.33	1.70	19.46	19.98	19.3	2535
1707868200	19.46	-0.12	-0.61	19.58	19.69	18.92	1659
1707781800	19.58	0.83	4.43	18.77	19.61	18.55	1419
1707695400	18.75	-0.54	-2.80	19.29	19.65	18.74	1067
1707609000	19.29	-0.31	-1.58	19.6	19.62	18.97	1953
1707522600	19.6	0.35	1.82	19.25	19.67	19.1	880
1707436200	19.25	-0.15	-0.77	19.4	19.4	19.05	635
1707349800	19.4	1.4	7.78	18	19.4	18	3669
1707263400	18	-1.86	-9.37	19.86	19.99	18	6656
1707177000	19.86	0.02	0.10	19.9	20.13	19.68	362
1707090600	19.84	-0.71	-3.45	20.55	20.55	19.81	801
1707004200	20.55	0.3	1.48	20.25	20.55	20.25	207
1706917800	20.25	0.35	1.76	19.9	20.38	19.9	209
1706831400	19.9	-0.1	-0.50	20.11	20.17	19.63	245
1706745000	20	-0.81	-3.89	20.82	21.01	19.75	554
1706658600	20.81	-0.39	-1.84	21.2	21.42	20.81	464
1706572200	21.2	0.7	3.41	20.46	21.2	20.46	405
1706485800	20.5	-0.48	-2.29	20.98	21.07	20.15	1996
1706399400	20.98	0.11	0.53	20.9	21.06	20.59	223
1706313000	20.87	0.22	1.07	20.65	21.04	20.43	497
1706226600	20.65	0.59	2.94	20.06	20.75	20.05	678

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions