ZECUSD

Zcash Historical Data

Name Symbol Market Market Cap ($) Algorithm
Zcash ZECUSD Crypto 728,114,082 Equihash 200_9
  Change % Change Current Price Bid Offer
0.760 1.33% 57.84 57.66 57.70
Open High Low Prev. Close 52 Week Range
57.15 57.84 55.71 57.08 48.03 - 304.90
Exchange Time Size Trade Price Currency
GDAX 05:30:10 1.40 57.84 USD
Price x Volume Volume Base Symbol Related Pairs
692,780.90 12,254.42 ZEC ZECEUR ZECGBP ZECBTC

ZECUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week58.7761.0351.7336,119.13-0.930-1.58%
1 Month93.6998.2451.7338,988.04-35.85-38.26%
3 Months147.20171.0251.7363,478.93-89.36-60.71%
6 Months136.42216.3451.7379,127.48-78.58-57.60%
1 Year111.99304.9048.0370,613.62-54.15-48.35%
3 Years101.95386.0018.0142,173.74-44.11-43.27%
5 Years285.71955.2618.0158,082.07-227.87-79.76%

ZECUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 57.10 -1.15 -1.97% 58.11 58.98 54.47 35,667.00
Jul 04 2022 58.25 4.10 7.57% 54.53 58.53 52.82 39,030.00
Jul 03 2022 54.15 0.190 0.35% 53.95 55.14 52.23 18,935.00
Jul 02 2022 53.96 0.110 0.20% 52.92 54.85 51.79 23,832.00
Jul 01 2022 53.85 0.040 0.07% 54.77 56.50 51.90 34,044.00
Jun 30 2022 53.81 -3.42 -5.98% 57.45 58.04 51.73 56,009.00
Jun 29 2022 57.23 -1.50 -2.55% 58.77 61.03 56.81 45,312.00
Jun 28 2022 58.73 -3.59 -5.76% 62.43 63.33 58.42 14,550.00
Jun 27 2022 62.32 -1.60 -2.50% 65.11 67.22 61.83 45,423.00
Jun 26 2022 63.92 -4.08 -6.00% 68.12 70.62 63.60 23,321.00
Jun 25 2022 68.00 -1.86 -2.66% 69.22 70.77 64.35 23,844.00
Jun 24 2022 69.86 4.13 6.28% 66.25 70.88 64.17 36,822.00
Jun 23 2022 65.73 2.45 3.87% 62.82 66.08 62.31 34,638.00
Jun 22 2022 63.28 -2.30 -3.51% 65.59 67.09 62.33 39,476.00
Jun 21 2022 65.58 0.410 0.63% 64.85 70.28 63.75 25,704.00
Jun 20 2022 65.17 -2.13 -3.16% 67.52 68.69 63.16 30,980.00
Jun 19 2022 67.30 8.04 13.57% 59.29 69.15 56.55 77,438.00
Jun 18 2022 59.26 -3.45 -5.50% 62.91 63.51 53.20 49,069.00
Jun 17 2022 62.71 3.91 6.65% 58.25 64.60 58.05 36,117.00
Jun 16 2022 58.80 -9.33 -13.69% 69.20 69.97 57.69 41,110.00
Jun 15 2022 68.13 3.97 6.19% 63.77 68.72 57.34 58,643.00
Jun 14 2022 64.16 -0.760 -1.17% 64.87 67.50 59.90 59,171.00
Jun 13 2022 64.92 -15.33 -19.10% 79.84 80.49 62.97 81,487.00
Jun 12 2022 80.25 0.860 1.08% 79.95 84.44 73.84 52,999.00
Jun 11 2022 79.39 -9.71 -10.90% 88.50 88.61 77.22 43,473.00
Jun 10 2022 89.10 -2.83 -3.08% 92.18 93.42 86.00 15,451.00
Jun 09 2022 91.93 -3.92 -4.09% 96.03 97.48 90.55 22,079.00
Jun 08 2022 95.85 2.12 2.26% 93.69 98.24 89.27 27,027.00
Jun 07 2022 93.73 -0.930 -0.98% 94.77 96.47 88.14 32,160.00
Jun 06 2022 94.66 4.60 5.11% 93.37 99.07 89.17 22,807.00
Jun 05 2022 90.06 -0.690 -0.76% 90.32 91.00 88.73 7,574.00
Jun 04 2022 90.75 0.180 0.20% 90.28 91.43 87.42 25,842.00
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:20220706 09:31:06