Zcash Historical Data - ZECUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
GDAX
Zcash (Coinbase:ZECUSD)
Zcash (Coinbase:ZECUSD) Historical

Zcash (ZECUSD)

23.46

0.550

( 2.40% )

Updated: 17:30:53

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714003080	22.91	-1.05	-4.38	23.98	24.42	22.59	14141
1713916680	23.96	-0.35	-1.44	24.27	24.64	23.56	38488
1713830280	24.31	1.54	6.76	22.79	24.51	22.67	28121
1713743880	22.77	-0.48	-2.06	23.21	23.98	22.41	15489
1713657480	23.25	0.98	4.40	22.25	23.5	21.94	14058
1713571080	22.27	0.22	1.00	22	22.88	20.27	26666
1713484680	22.05	1.02	4.85	21.01	22.17	20.49	28014
1713398280	21.03	-0.4	-1.87	21.29	21.58	20.08	35371
1713311880	21.43	0.16	0.75	21.15	22.09	20.3	27096
1713225480	21.27	-0.69	-3.14	21.9	22.94	20.46	29516
1713139080	21.96	1.48	7.23	20.51	22.8	19.8	43881
1713052680	20.48	-2.82	-12.10	23.23	23.92	18.8	61367
1712966280	23.3	-3.28	-12.34	26.56	27.19	22.3	60417
1712879880	26.58	-0.5	-1.85	27.07	27.37	26.28	16552
1712793480	27.08	-0.56	-2.03	27.61	27.78	26.07	21792
1712707080	27.64	-0.87	-3.05	28.5	29.5	27.46	23193
1712620680	28.51	0.67	2.41	27.84	28.83	27.35	11550
1712534280	27.84	0.32	1.16	27.51	28.12	27.43	7878
1712447880	27.52	0.18	0.66	27.27	27.82	26.9	6976
1712361480	27.34	-0.33	-1.19	27.65	27.75	26.54	9266
1712275080	27.67	0.44	1.62	27.13	28.23	26.84	9504
1712188680	27.23	-0.42	-1.52	27.66	28.5	26.7	16823
1712102280	27.65	-1.44	-4.95	29	29	27	18786
1712015880	29.09	-1.33	-4.37	30.43	30.53	27.96	19765
1711929480	30.42	0.34	1.13	30.08	31.13	29.98	9918
1711843080	30.08	-0.6	-1.96	30.68	30.89	29.83	7863
1711756680	30.68	-0.11	-0.36	30.75	31.46	29.87	14162
1711670280	30.79	-0.22	-0.71	31.03	31.67	30.27	11082
1711583880	31.01	-0.6	-1.90	31.54	31.96	29.73	19847
1711497480	31.61	1.28	4.22	30.34	31.89	30.32	27202
1711411080	30.33	0.56	1.88	29.81	30.71	29.54	17462
1711324680	29.77	1.12	3.91	28.77	29.87	28.59	9505
1711238280	28.65	-0.17	-0.59	28.68	29.55	28.27	11666
1711151880	28.82	-0.56	-1.91	29.35	29.66	27.78	16645
1711065480	29.38	1.07	3.78	28.31	30	28.23	32961
1710979080	28.31	3.26	13.01	25.18	28.45	24.33	24401
1710892680	25.05	-2.56	-9.27	27.5	27.82	24.38	51092
1710806280	27.61	-1.6	-5.48	29.05	29.61	26.92	26751
1710719880	29.21	0.09	0.31	29.25	30.01	27.27	42696
1710633480	29.12	-2.34	-7.44	31.48	32.17	28.21	20416
1710547080	31.46	-2.66	-7.80	34.16	35.04	29.38	29025
1710460680	34.12	-0.85	-2.43	34.97	35.58	31.82	24965
1710374280	34.97	0.79	2.31	34.08	35.68	33.09	40567
1710287880	34.18	-0.62	-1.78	34.84	35.13	31.35	32744
1710201480	34.8	1.03	3.05	33.8	35.19	31.53	53106
1710115080	33.77	-0.57	-1.66	34.39	34.94	32.07	39177
1710028680	34.34	-0.34	-0.98	34.62	35.66	33.82	30403
1709942280	34.68	0.53	1.55	34.18	35	32.71	32760
1709855880	34.15	1.07	3.23	32.81	34.55	32.64	34426
1709769480	33.08	2.7	8.89	30.43	33.08	29.1	42798
1709683080	30.38	-2.31	-7.07	32.77	34.99	27.07	57275
1709596680	32.69	1.06	3.35	31.74	33.26	30.83	54558
1709510280	31.63	-1.5	-4.53	33.05	33.09	29.54	45435
1709423880	33.13	3.56	12.04	29.51	33.36	29.16	58997
1709337480	29.57	1.73	6.21	27.98	29.7	27.95	20041
1709251080	27.84	-0.55	-1.94	28.35	30.37	27.05	51789
1709164680	28.39	-0.38	-1.32	28.87	29.67	25.83	42619
1709078280	28.77	0.62	2.20	28.17	30	28.03	41263
1708991880	28.15	0.43	1.55	27.79	28.95	27.38	33473
1708905480	27.72	-0.25	-0.89	27.88	28.22	27.31	15488
1708819080	27.97	1.18	4.40	26.95	28.14	26.93	24679
1708732680	26.79	0.03	0.11	26.65	27.87	26.07	35288
1708646280	26.76	2.19	8.91	24.45	29.7	23.72	61472
1708559880	24.57	-0.3	-1.21	24.8	25.16	23.46	18514
1708473480	24.87	-1.97	-7.34	26.95	27.34	23.15	33025
1708387080	26.84	1.19	4.64	25.6	27.61	25.14	44638
1708300680	25.65	0.73	2.93	24.88	26.98	24.62	75339
1708214280	24.92	2.22	9.78	22.66	24.99	22.48	93734
1708127880	22.7	0.36	1.61	22.38	22.95	22	22874
1708041480	22.34	1.03	4.83	21.27	22.8	21.21	49295
1707955080	21.31	0.48	2.30	20.85	21.4	20.62	35852
1707868680	20.83	-0.27	-1.28	21.14	21.23	19.91	28079
1707782280	21.1	0.78	3.84	20.31	21.2	20.01	21044
1707695880	20.32	-0.58	-2.78	20.87	21.31	20.2	11526
1707609480	20.9	-0.22	-1.04	21.18	21.22	20.39	14695
1707523080	21.12	0.26	1.25	20.9	21.22	20.6	17276
1707436680	20.86	-0.01	-0.05	20.82	20.91	20.51	15730
1707350280	20.87	1.61	8.36	19.16	20.98	19.14	42231
1707263880	19.26	-2.09	-9.79	21.32	21.53	19.26	62016
1707177480	21.35	-0.05	-0.23	21.39	21.68	21.07	17727
1707091080	21.4	-0.66	-2.99	22.08	22.11	21.31	9189
1707004680	22.06	0.04	0.18	22.03	22.22	21.88	8006
1706918280	22.02	0.34	1.57	21.63	22.08	21.53	7876
1706831880	21.68	-0.02	-0.09	21.76	21.82	21.21	23542
1706745480	21.7	-0.82	-3.64	22.63	22.74	21.3	33026
1706659080	22.52	-0.47	-2.04	22.94	23.25	22.44	15930
1706572680	22.99	0.81	3.65	22.11	23.5	22.09	22478
1706486280	22.18	-0.55	-2.42	22.76	23	21.82	10533
1706399880	22.73	0.07	0.31	22.68	22.85	22.27	13239
1706313480	22.66	0.28	1.25	22.36	22.85	22.05	12127
1706227080	22.38	0.46	2.10	21.96	22.5	21.69	14701

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