ZECUSD

Zcash Historical Data

Name Symbol Market Market Cap ($) Algorithm
Zcash ZECUSD Crypto 1,062,368,527 Equihash 200_9
  Change % Change Current Price Bid Offer
-2.06 -2.30% 87.55 87.48 87.66
Open High Low Prev. Close 52 Week Range
89.41 90.78 82.65 89.61 48.03 - 386.00
Exchange Time Size Trade Price Currency
GDAX 17:57:04 1.95 87.56 USD
Price x Volume Volume Base Symbol Related Pairs
7,820,355.49 89,825.16 ZEC ZECEUR ZECGBP ZECBTC

ZECUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week125.39131.9381.5794,709.91-37.84-30.18%
1 Month145.69157.3781.5782,983.30-58.14-39.91%
3 Months167.61304.9081.5797,813.45-80.06-47.77%
6 Months101.20304.9048.0368,473.07-13.65-13.49%
1 Year89.00386.0048.0367,415.25-1.45-1.63%
3 Years51.80386.0018.0131,786.0435.7569.02%
5 Years38.23955.2618.0158,571.2549.32128.99%

ZECUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 89.61 -1.45 -1.59% 89.85 100.32 86.44 107,757.00
Jan 25 2022 91.06 -3.33 -3.53% 92.25 96.57 89.11 95,091.00
Jan 24 2022 94.39 -3.06 -3.14% 96.95 98.01 81.57 90,491.00
Jan 23 2022 97.45 3.03 3.21% 93.89 98.18 90.95 69,965.00
Jan 22 2022 94.42 -7.62 -7.47% 102.89 104.47 83.63 130,574.00
Jan 21 2022 102.04 -17.71 -14.79% 117.86 120.64 100.46 92,422.00
Jan 20 2022 119.75 -6.58 -5.21% 125.39 131.93 119.30 76,666.00
Jan 19 2022 126.33 -5.43 -4.12% 131.60 132.36 125.64 46,125.00
Jan 18 2022 131.76 -7.51 -5.39% 139.10 140.80 128.63 38,551.00
Jan 17 2022 139.27 -2.24 -1.58% 141.63 143.00 134.55 26,397.00
Jan 16 2022 141.51 -3.26 -2.25% 144.38 145.89 140.13 21,937.00
Jan 15 2022 144.77 2.74 1.93% 142.21 146.81 140.95 41,982.00
Jan 14 2022 142.03 -1.90 -1.32% 142.35 144.86 136.78 53,081.00
Jan 13 2022 143.93 -0.360 -0.25% 144.44 149.98 140.81 78,594.00
Jan 12 2022 144.29 3.02 2.14% 142.27 147.79 140.67 52,088.00
Jan 11 2022 141.27 0.130 0.09% 141.32 145.71 137.78 60,479.00
Jan 10 2022 141.14 -1.93 -1.35% 144.61 148.89 136.13 132,211.00
Jan 09 2022 143.07 -0.390 -0.27% 142.64 147.14 133.36 162,793.00
Jan 08 2022 143.46 4.51 3.25% 139.21 156.06 136.42 116,746.00
Jan 07 2022 138.95 0.960 0.70% 137.08 143.41 130.55 105,873.00
Jan 06 2022 137.99 -0.080 -0.06% 136.42 138.82 129.79 98,567.00
Jan 05 2022 138.07 -9.98 -6.74% 147.29 151.33 128.82 55,766.00
Jan 04 2022 148.05 -2.23 -1.48% 150.74 155.95 147.43 79,491.00
Jan 03 2022 150.28 -3.20 -2.08% 153.27 154.12 146.78 26,079.00
Jan 02 2022 153.48 3.76 2.51% 150.17 155.50 146.00 39,574.00
Jan 01 2022 149.72 2.57 1.75% 146.82 150.89 144.90 32,144.00
Dec 31 2021 147.15 -5.84 -3.82% 153.91 157.06 143.07 186,985.00
Dec 30 2021 152.99 7.31 5.02% 145.69 157.37 144.14 205,089.00
Dec 29 2021 145.68 -4.47 -2.98% 149.09 151.42 141.10 116,245.00
Dec 28 2021 150.15 -20.31 -11.91% 169.73 170.62 148.30 159,677.00
Dec 27 2021 170.46 2.93 1.75% 167.81 173.71 166.22 138,253.00
Dec 26 2021 167.53 -2.99 -1.75% 169.81 172.33 163.63 84,651.00
Dec 25 2021 170.52 6.12 3.72% 164.72 172.52 164.33 53,130.00
See More Historical Prices ยป
Your Recent History
COIN
ZECUSD
Zcash
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220127 22:57:07