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
GEMN
Zcash (Gemini:ZECUSD)
Zcash (Gemini:ZECUSD) Historical

Zcash (ZECUSD)

22.42

-0.500

( -2.18% )

Updated: 00:28:00

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
1714175880	22.9	0.16	0.70	22.98	23.27	22.49	541
1714089480	22.74	-1.08	-4.53	23.09	23.09	22.25	166
1714003080	23.82	-0.18	-0.75	23.92	24.26	23.78	73
1713916680	24	0.64	2.74	24.4	24.4	24	175
1713830280	23.36	-0.12	-0.51	22.95	23.47	22.53	886
1713743880	23.48	0.92	4.08	23.28	23.48	23.04	114
1713657480	22.56	0	0.00	22.56	22.56	22.56	0
1713571080	22.56	0.78	3.58	21.73	22.94	20.54	1146
1713484680	21.78	0.19	0.88	20.67	22.1	20.5	450
1713398280	21.59	0.18	0.84	21.53	21.75	20.37	2171
1713311880	21.41	0.07	0.33	21.14	21.9	20.84	346
1713225480	21.34	-0.69	-3.13	22.03	23	20.76	753
1713139080	22.03	-4.38	-16.58	20.69	22.6	20.07	583
1713052680	26.41	0	0.00	26.41	26.41	26.41	0
1712966280	26.41	-0.59	-2.19	26.48	26.67	26.41	47
1712879880	27	-0.43	-1.57	26.99	27.04	26.99	48
1712793480	27.43	0	0.00	27.69	27.69	26.64	203
1712707080	27.43	-0.29	-1.05	28.06	28.63	27.4	640
1712620680	27.72	0.21	0.76	27.72	27.72	27.72	0
1712534280	27.51	0	0.00	27.51	27.51	27.51	0
1712447880	27.51	0.66	2.46	26.8	27.51	26.79	567
1712361480	26.85	-0.32	-1.18	27.16	27.65	26.85	64
1712275080	27.17	-1.06	-3.75	27.25	27.3	26.76	223
1712188680	28.23	0.92	3.37	27.8	28.23	26.95	359
1712102280	27.31	-2.92	-9.66	28.63	28.97	27.07	621
1712015880	30.23	-0.14	-0.46	30.13	30.42	30.09	59
1711929480	30.37	-0.24	-0.78	30	30.47	29.91	42
1711843080	30.61	0.3	0.99	30.7	30.7	29.95	800
1711756680	30.31	-0.21	-0.69	30.37	30.93	29.98	232
1711670280	30.52	-0.01	-0.03	30.65	30.7	30.52	13
1711583880	30.53	0.08	0.26	31.54	31.9	29.85	2109
1711497480	30.45	0.1	0.33	30.44	30.45	30.44	38
1711411080	30.35	0.68	2.29	29.67	30.45	29.53	2633
1711324680	29.67	0.67	2.31	29	29.67	28.58	353
1711238280	29	0.54	1.90	28.59	29.21	27.98	304
1711151880	28.46	2.31	8.83	29.16	29.24	27.78	1012
1711065480	26.15	0	0.00	26.15	26.15	26.15	0
1710979080	26.15	-0.85	-3.15	25.17	26.15	24.35	313
1710892680	27	0	0.00	27	27	27	0
1710806280	27	-4.51	-14.31	28.98	29.56	27	3533
1710719880	31.51	0	0.00	31.51	31.51	31.51	0
1710633480	31.51	-3.15	-9.09	31.5	31.51	31.5	2
1710547080	34.66	0.38	1.11	34	34.7	34	149
1710460680	34.28	0	0.00	34.28	34.28	34.28	0
1710374280	34.28	1.28	3.88	34.03	34.8	33.65	142
1710287880	33	0	0.00	33	33	33	0
1710201480	33	-1.29	-3.76	33.69	33.69	31.71	62
1710115080	34.29	0	0.00	34.29	34.29	34.29	0
1710028680	34.29	0	0.00	34.29	34.29	34.29	0
1709942280	34.29	0.84	2.51	34	34.51	33.63	52
1709855880	33.45	1.12	3.46	33	33.45	32.53	96
1709769480	32.33	0	0.00	32.33	32.33	32.33	0
1709683080	32.33	0	0.00	32.33	32.33	32.33	0
1709596680	32.33	0	0.00	32.33	32.33	32.33	0
1709510280	32.33	3.67	12.81	32.96	32.96	32.33	31
1709423880	28.66	0	0.00	28.66	28.66	28.66	0
1709337480	28.66	0	0.00	28.66	28.66	28.66	0
1709251080	28.66	-0.14	-0.49	28.12	28.66	28.11	35
1709164680	28.8	1.1	3.97	28.61	29.04	28.61	46
1709078280	27.7	-0.15	-0.54	27.8	27.8	27.7	31
1708991880	27.85	0.58	2.13	28.26	28.26	27.85	26
1708905480	27.27	0	0.00	27.27	27.27	27.27	0
1708819080	27.27	2.76	11.26	26.9	27.58	26.9	169
1708732680	24.51	0	0.00	24.51	24.51	24.51	0
1708646280	24.51	0.03	0.12	24.24	26.1	23.91	285
1708559820	24.48	-2.49	-9.23	24.75	24.98	24.09	177
1708473480	26.97	1.97	7.88	27	27	26.97	6
1708387080	25	0	0.00	25	25	25	0
1708300680	25	3.5	16.28	24.6	25	24.6	100
1708214280	21.5	0	0.00	21.5	21.5	21.5	0
1708127880	21.5	0	0.00	21.5	21.5	21.5	0
1708041480	21.5	0.89	4.32	21.26	21.5	21.26	95
1707955080	20.61	-0.26	-1.25	20.61	20.98	20.61	11
1707868680	20.87	0.46	2.25	21.17	21.25	20.87	2
1707782280	20.41	-0.04	-0.20	20.41	20.41	20.41	1
1707695880	20.45	0	0.00	20.45	20.45	20.45	0
1707609480	20.45	0	0.00	20.45	20.45	20.45	0
1707523080	20.45	0.6	3.02	20.56	20.96	20.45	2
1707436680	19.85	0	0.00	19.85	19.85	19.85	0
1707350280	19.85	-1.45	-6.81	19.31	19.98	19.09	16
1707263820	21.3	0.05	0.24	21.27	21.3	21.27	36
1707177420	21.25	-0.88	-3.98	21.3	21.3	21.2	224
1707091020	22.13	0	0.00	22.13	22.13	22.13	0
1707004620	22.13	0.28	1.28	22	22.13	22	411
1706918220	21.85	0.28	1.30	21.69	21.85	21.69	88
1706831820	21.57	-0.82	-3.66	21.53	22.11	21.43	136
1706745420	22.39	-0.63	-2.74	22.75	22.75	22.3	137
1706659020	23.02	0.59	2.63	22.97	23.02	22.96	475
1706572620	22.43	-0.56	-2.44	22.43	22.43	22.43	1
1706486220	22.99	0.5	2.22	22.75	22.99	22.75	140
1706399820	22.49	0	0.00	22.49	22.49	22.49	0

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