ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ZECUSD Zcash

30.52
-0.010 (-0.03%)
23:07:00 - Realtime Data

ZECUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 30.53 0.080 0.26% 31.54 31.90 29.85 2,109.00
Mar 26 2024 30.45 0.100 0.33% 30.44 30.45 30.44 38.00
Mar 25 2024 30.35 0.680 2.29% 29.67 30.45 29.53 2,633.00
Mar 24 2024 29.67 0.670 2.31% 29.00 29.67 28.58 353.00
Mar 23 2024 29.00 0.540 1.90% 28.59 29.21 27.98 304.00
Mar 22 2024 28.46 2.31 8.83% 29.16 29.24 27.78 1,012.00
Mar 21 2024 26.15 0.00 0.00% 26.15 26.15 26.15 0.00
Mar 20 2024 26.15 -0.850 -3.15% 25.17 26.15 24.35 313.00
Mar 19 2024 27.00 0.00 0.00% 27.00 27.00 27.00 0.00
Mar 18 2024 27.00 -4.51 -14.31% 28.98 29.56 27.00 3,533.00
Mar 17 2024 31.51 0.00 0.00% 31.51 31.51 31.51 0.00
Mar 16 2024 31.51 -3.15 -9.09% 31.50 31.51 31.50 2.00
Mar 15 2024 34.66 0.380 1.11% 34.00 34.70 34.00 149.00
Mar 14 2024 34.28 0.00 0.00% 34.28 34.28 34.28 0.00
Mar 13 2024 34.28 1.28 3.88% 34.03 34.80 33.65 142.00
Mar 12 2024 33.00 0.00 0.00% 33.00 33.00 33.00 0.00
Mar 11 2024 33.00 -1.29 -3.76% 33.69 33.69 31.71 62.00
Mar 10 2024 34.29 0.00 0.00% 34.29 34.29 34.29 0.00
Mar 09 2024 34.29 0.00 0.00% 34.29 34.29 34.29 0.00
Mar 08 2024 34.29 0.840 2.51% 34.00 34.51 33.63 52.00
Mar 07 2024 33.45 1.12 3.46% 33.00 33.45 32.53 96.00
Mar 06 2024 32.33 0.00 0.00% 32.33 32.33 32.33 0.00
Mar 05 2024 32.33 0.00 0.00% 32.33 32.33 32.33 0.00
Mar 04 2024 32.33 0.00 0.00% 32.33 32.33 32.33 0.00
Mar 03 2024 32.33 3.67 12.81% 32.96 32.96 32.33 31.00
Mar 02 2024 28.66 0.00 0.00% 28.66 28.66 28.66 0.00
Mar 01 2024 28.66 0.00 0.00% 28.66 28.66 28.66 0.00
Feb 29 2024 28.66 -0.140 -0.49% 28.12 28.66 28.11 35.00
Feb 28 2024 28.80 1.10 3.97% 28.61 29.04 28.61 46.00
Feb 27 2024 27.70 -0.150 -0.54% 27.80 27.80 27.70 31.00
Feb 26 2024 27.85 0.580 2.13% 28.26 28.26 27.85 26.00
Feb 25 2024 27.27 0.00 0.00% 27.27 27.27 27.27 0.00
Feb 24 2024 27.27 2.76 11.26% 26.90 27.58 26.90 169.00
Feb 23 2024 24.51 0.00 0.00% 24.51 24.51 24.51 0.00
Feb 22 2024 24.51 0.030 0.12% 24.24 26.10 23.91 285.00
Feb 21 2024 24.48 -2.49 -9.23% 24.75 24.98 24.09 177.00
Feb 20 2024 26.97 1.97 7.88% 27.00 27.00 26.97 6.00
Feb 19 2024 25.00 0.00 0.00% 25.00 25.00 25.00 0.00
Feb 18 2024 25.00 3.50 16.28% 24.60 25.00 24.60 100.00
Feb 17 2024 21.50 0.00 0.00% 21.50 21.50 21.50 0.00
Feb 16 2024 21.50 0.00 0.00% 21.50 21.50 21.50 0.00
Feb 15 2024 21.50 0.890 4.32% 21.26 21.50 21.26 95.00
Feb 14 2024 20.61 -0.260 -1.25% 20.61 20.98 20.61 11.00
Feb 13 2024 20.87 0.460 2.25% 21.17 21.25 20.87 2.00
Feb 12 2024 20.41 -0.040 -0.20% 20.41 20.41 20.41 1.00
Feb 11 2024 20.45 0.00 0.00% 20.45 20.45 20.45 0.00
Feb 10 2024 20.45 0.00 0.00% 20.45 20.45 20.45 0.00
Feb 09 2024 20.45 0.600 3.02% 20.56 20.96 20.45 2.00
Feb 08 2024 19.85 0.00 0.00% 19.85 19.85 19.85 0.00
Feb 07 2024 19.85 -1.45 -6.81% 19.31 19.98 19.09 16.00
Feb 06 2024 21.30 0.050 0.24% 21.27 21.30 21.27 36.00
Feb 05 2024 21.25 -0.880 -3.98% 21.30 21.30 21.20 224.00
Feb 04 2024 22.13 0.00 0.00% 22.13 22.13 22.13 0.00
Feb 03 2024 22.13 0.280 1.28% 22.00 22.13 22.00 411.00
Feb 02 2024 21.85 0.280 1.30% 21.69 21.85 21.69 88.00
Feb 01 2024 21.57 -0.820 -3.66% 21.53 22.11 21.43 136.00
Jan 31 2024 22.39 -0.630 -2.74% 22.75 22.75 22.30 137.00
Jan 30 2024 23.02 0.590 2.63% 22.97 23.02 22.96 475.00
Jan 29 2024 22.43 -0.560 -2.44% 22.43 22.43 22.43 1.00
Jan 28 2024 22.99 0.500 2.22% 22.75 22.99 22.75 140.00
Jan 27 2024 22.49 0.00 0.00% 22.49 22.49 22.49 0.00
Jan 26 2024 22.49 0.420 1.90% 22.50 22.80 22.20 20.00
Jan 25 2024 22.07 0.440 2.03% 21.90 22.08 21.90 14.00
Jan 24 2024 21.63 0.630 3.00% 21.45 21.63 21.45 26.00
Jan 23 2024 21.00 -1.97 -8.58% 22.33 22.52 21.00 93.00
Jan 22 2024 22.97 -1.05 -4.37% 23.44 23.49 22.97 11.00
Jan 21 2024 24.02 0.270 1.14% 23.73 24.02 23.72 157.00
Jan 20 2024 23.75 1.20 5.32% 23.50 23.75 23.21 115.00
Jan 19 2024 22.55 -0.010 -0.04% 22.51 22.55 22.51 9.00
Jan 18 2024 22.56 -0.410 -1.78% 22.55 22.96 22.55 19.00
Jan 17 2024 22.97 -1.11 -4.61% 23.25 23.25 22.97 0.00
Jan 16 2024 24.08 0.900 3.88% 24.12 24.16 24.08 27.00
Jan 15 2024 23.18 0.370 1.62% 23.19 23.19 23.18 3.00
Jan 14 2024 22.81 -0.370 -1.60% 23.12 23.12 22.81 12.00
Jan 13 2024 23.18 -0.200 -0.86% 23.80 23.80 23.12 37.00
Jan 12 2024 23.38 -1.05 -4.30% 24.04 24.60 23.38 3.00
Jan 11 2024 24.43 4.35 21.66% 22.04 24.43 21.83 18.00
Jan 10 2024 20.08 0.700 3.61% 19.98 20.71 19.82 7.00
Jan 09 2024 19.38 -2.26 -10.44% 21.09 21.74 19.34 818.00
Jan 08 2024 21.64 -1.72 -7.36% 22.00 22.49 21.40 21.00
Jan 07 2024 23.36 0.110 0.47% 23.27 23.36 23.27 26.00
Jan 06 2024 23.25 -0.150 -0.64% 23.75 24.96 22.64 399.00
Jan 05 2024 23.40 -0.910 -3.74% 25.12 25.12 23.27 124.00
Jan 04 2024 24.31 -1.30 -5.08% 25.61 25.61 24.31 81.00
Jan 03 2024 25.61 -2.68 -9.47% 27.75 27.75 25.00 208.00
Jan 02 2024 28.29 1.48 5.52% 27.90 28.35 27.90 40.00
Jan 01 2024 26.81 -1.50 -5.30% 27.66 28.26 26.81 11.00
Dec 31 2023 28.31 -0.710 -2.45% 28.44 28.93 28.31 10.00
Dec 30 2023 29.02 -2.13 -6.84% 29.02 29.02 29.02 0.00
Dec 29 2023 31.15 -0.860 -2.69% 31.63 31.88 31.00 320.00

Your Recent History

Delayed Upgrade Clock