ZcashZEC

US$ 45.51

-0.020

(

-0.04%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 93

Coin

Mineable

Wallet

Bid

US$ 45.46

Exchange

GDAX

Ask

US$ 45.54

Last Trade Time

07:35:09

Volume (24h)

$ 12,044,769

Last Trade Size

0.14328

Volume/Market Cap (24h)

0.02%

Trade Price

US$ 45.51

Fully Diluted Market Cap

US$ 955,710,000

Genesis Date

28/10/2016

Days Range 44.79-47.09

52 Weeks Range 15.87-48.21

Circulating Supply 15,119,575 / 21,000,000

72%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
45.51	Binance	39120.193	/cdn/crypto/logos/exchanges/BINA.png	$ 1,797,576.99	1732260926	ZEC/USDT	https://www.binance.com/en/trade/ZEC_USDT	USDT	1	https://www.binance.com/en/trade/ZEC_USDT	54.2699076126	Recently
45.51	Coinbase	16487.01927	/cdn/crypto/logos/exchanges/GDAX.png	US$ 756,142.41	1732260926	ZEC/USD	https://pro.coinbase.com/trade/ZEC-USD	USD	2	https://pro.coinbase.com/trade/ZEC-USD	22.8717944359	Recently
45.43	DigiFinex	5049.436	/cdn/crypto/logos/exchanges/DGFX.png	$ 231,609.91	1732260848	ZEC/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZEC	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/ZEC	7.00488428612	Recently
45.81	Gate.io	3053.4474	/cdn/crypto/logos/exchanges/GATE.png	$ 140,127.75	1732259001	ZEC/USDT	https://gate.io/trade/ZEC_USDT	USDT	4	https://gate.io/trade/ZEC_USDT	4.23592767801	32 minutes ago
45.32	Kucoin	3034.47	/cdn/crypto/logos/exchanges/KUCN.png	$ 139,574.03	1732260281	ZEC/USDT	https://trade.kucoin.com/ZEC-USDT	USDT	5	https://trade.kucoin.com/ZEC-USDT	4.20960107618	11 minutes ago
45.51	Kraken	1376.90532085	/cdn/crypto/logos/exchanges/KRKN.png	US$ 63,326.30	1732260780	ZEC/USD	https://trade.kraken.com/markets/kraken/ZEC/USD	USD	6	https://trade.kraken.com/markets/kraken/ZEC/USD	1.91012668454	Recently
0.0004578	Binance	1321.803	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.613946	1732260926	ZEC/BTC	https://www.binance.com/en/trade/ZEC_BTC	BTC	7	https://www.binance.com/en/trade/ZEC_BTC	1.83368539854	Recently
46.48	Gemini	476.178925	/cdn/crypto/logos/exchanges/GEMN.png	US$ 21,251.66	1732214086	ZEC/USD	https://gemini.com/?symbol=ZECUSD	USD	8	https://gemini.com/?symbol=ZECUSD	0.66058432449	13 hours ago
45.32	LATOKEN	347.60762037	/cdn/crypto/logos/exchanges/LATK.png	$ 15,995.27	1732260163	ZEC/USDT	https://exchange.latoken.com/exchange/ZEC-USDT	USDT	9	https://exchange.latoken.com/exchange/ZEC-USDT	0.482222402198	13 minutes ago
0.000457	LATOKEN	342.2298	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.158992	1732260486	ZEC/BTC	https://exchange.latoken.com/exchange/ZEC-BTC	BTC	10	https://exchange.latoken.com/exchange/ZEC-BTC	0.47476196317	7 minutes ago
0.01353	Binance	339.013	/cdn/crypto/logos/exchanges/BINA.png	ETH 4.61	1732260926	ZEC/ETH	https://www.binance.com/en/trade/ZEC_ETH	ETH	11	https://www.binance.com/en/trade/ZEC_ETH	0.470299422844	Recently
43.16	Kraken	303.00603697	/cdn/crypto/logos/exchanges/KRKN.png	€ 13,301.80	1732260780	ZEC/EUR	https://trade.kraken.com/markets/kraken/ZEC/EUR	EUR	12	https://trade.kraken.com/markets/kraken/ZEC/EUR	0.420348376922	Recently
45.51	Bitfinex	199.32439032	/cdn/crypto/logos/exchanges/BFNX.png	US$ 9,132.34	1732260924	ZEC/USD	https://www.bitfinex.com/t/ZEC:USD	USD	13	https://www.bitfinex.com/t/ZEC:USD	0.276514899801	Recently
46.17	HTX	177.1553	/cdn/crypto/logos/exchanges/HUOB.png	$ 8,105.40	1732250609	ZEC/USDT	https://www.huobi.com/en-us/exchange/zec_usdt	USDT	14	https://www.huobi.com/en-us/exchange/zec_usdt	0.245760591316	3 hours ago
0.00045717	Bitfinex	162.97197881	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.074621	1732260925	ZEC/BTC	https://www.bitfinex.com/t/ZEC:BTC	BTC	15	https://www.bitfinex.com/t/ZEC:BTC	0.226084626767	Recently
0.000457	Coinbase	126.0463	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.058667	1732260926	ZEC/BTC	https://pro.coinbase.com/trade/ZEC-BTC	BTC	16	https://pro.coinbase.com/trade/ZEC-BTC	0.174859082518	Recently
0.0004633	DigiFinex	91.253	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.042362	1732260600	ZEC/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZEC	BTC	17	https://www.digifinex.com/en-ww/trade/BTC/ZEC	0.12659170366	5 minutes ago
0.0004572	Kucoin	65.6336	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.030675	1732260280	ZEC/BTC	https://trade.kucoin.com/ZEC-BTC	BTC	18	https://trade.kucoin.com/ZEC-BTC	0.0910509160392	11 minutes ago
0.0135199	LATOKEN	10.356724	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.141271	1732259772	ZEC/ETH	https://exchange.latoken.com/exchange/ZEC-ETH	ETH	19	https://exchange.latoken.com/exchange/ZEC-ETH	0.0143674765267	19 minutes ago
0.000469	HitBTC	0.423	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.000198	1732260285	ZEC/BTC	https://hitbtc.com/ZEC-to-BTC	BTC	20	https://hitbtc.com/ZEC-to-BTC	0.000586811290019	11 minutes ago
0.0004653	Gate.io	0.029	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000013	1732259002	ZEC/BTC	https://gate.io/trade/ZEC_BTC	BTC	21	https://gate.io/trade/ZEC_BTC	4.02305612543E-5	32 minutes ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZEC/USD	https://bittrex.com/Market/Index?MarketName=USD-ZEC	USD	22	https://bittrex.com/Market/Index?MarketName=USD-ZEC	0	-
28.3	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	€ 0.00000000	1732233728	ZEC/EUR	https://exmo.com/en/trade#?pair=ZEC_EUR	EUR	23	https://exmo.com/en/trade#?pair=ZEC_EUR	0	8 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZEC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	USDT	24	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZEC/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	BTC	25	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	0	-
69	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1732233721	ZEC/USDT	https://mercatox.com/exchange/ZEC/USDT	USDT	26	https://mercatox.com/exchange/ZEC/USDT	0	8 hours ago
32.34	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	US$ 0.00000000	1732233728	ZEC/USD	https://exmo.com/en/trade#?pair=ZEC_USD	USD	27	https://exmo.com/en/trade#?pair=ZEC_USD	0	8 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZEC/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	ETH	28	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	0	-
0.00068239	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.00000000	1732233728	ZEC/BTC	https://exmo.com/en/trade#?pair=ZEC_BTC	BTC	29	https://exmo.com/en/trade#?pair=ZEC_BTC	0	8 hours ago
85.95	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1732233724	ZEC/GBP	https://cex.io/zec-gbp	GBP	30	https://cex.io/zec-gbp	0	8 hours ago
0.10091	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1732233721	ZEC/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZEC	ETH	31	https://www.digifinex.com/en-ww/trade/ETH/ZEC	0	8 hours ago
0.0003947	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	BTC 0.00000000	1732147411	ZEC/BTC	https://gemini.com/?symbol=ZECBTC	BTC	32	https://gemini.com/?symbol=ZECBTC	0	1 day ago
0.09519123	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	ETH 0.00000000	1732233737	ZEC/ETH	https://www.lbank.info/exchange/zec/eth	ETH	33	https://www.lbank.info/exchange/zec/eth	0	8 hours ago
0.00292237	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1732233737	ZEC/BTC	https://www.lbank.info/exchange/zec/btc	BTC	34	https://www.lbank.info/exchange/zec/btc	0	8 hours ago
0.00698	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	ETH 0.00000000	1732147411	ZEC/ETH	https://gemini.com/?symbol=ZECETH	ETH	35	https://gemini.com/?symbol=ZECETH	0	1 day ago
22.19	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	$ 0.00000000	1732233737	ZEC/USDT	https://www.lbank.info/exchange/zec/usdt	USDT	36	https://www.lbank.info/exchange/zec/usdt	0	8 hours ago
0.0001881	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1732233721	ZEC/BTC	https://mercatox.com/exchange/ZEC/BTC	BTC	37	https://mercatox.com/exchange/ZEC/BTC	0	8 hours ago
0.21740995	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1732233729	ZEC/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	ETH	38	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	0	8 hours ago
38.2	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1732233729	ZEC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	USDT	39	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	0	8 hours ago
43.68	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1732233724	ZEC/EUR	https://cex.io/zec-eur	EUR	40	https://cex.io/zec-eur	0	8 hours ago
48.03	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1732233726	ZEC/USD	https://cex.io/zec-usd	USD	41	https://cex.io/zec-usd	0	8 hours ago
39.67	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1732259435	ZEC/USDT	https://www.bibox.com/en/exchange/basic/ZEC_USDT	USDT	42	https://www.bibox.com/en/exchange/basic/ZEC_USDT	0	25 minutes ago
0.002853	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1732233731	ZEC/BTC	https://www.huobi.com/en-us/exchange/zec_btc	BTC	43	https://www.huobi.com/en-us/exchange/zec_btc	0	8 hours ago
0.0164	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1732233749	ZEC/ETH	https://www.okx.com/trade-spot/ZEC-ETH	ETH	44	https://www.okx.com/trade-spot/ZEC-ETH	0	8 hours ago
23.52	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	$ 0.00000000	1732233749	ZEC/USDT	https://www.okx.com/trade-spot/ZEC-USDT	USDT	45	https://www.okx.com/trade-spot/ZEC-USDT	0	8 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZEC/BTC	https://poloniex.com/exchange#BTC_ZEC	BTC	46	https://poloniex.com/exchange#BTC_ZEC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZEC/ETH	https://poloniex.com/exchange#ETH_ZEC	ETH	47	https://poloniex.com/exchange#ETH_ZEC	0	-
3156.454	Kraken	0	/cdn/crypto/logos/exchanges/KRKN.png	¥ 0.00000000	1732233737	ZEC/JPY	https://trade.kraken.com/markets/kraken/ZEC/JPY	JPY	48	https://trade.kraken.com/markets/kraken/ZEC/JPY	0	8 hours ago
0.000541	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1732233730	ZEC/BTC	https://www.okx.com/trade-spot/ZEC-BTC	BTC	49	https://www.okx.com/trade-spot/ZEC-BTC	0	8 hours ago
0.012287	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1732260217	ZEC/ETH	https://hitbtc.com/ZEC-to-ETH	ETH	50	https://hitbtc.com/ZEC-to-ETH	0	12 minutes ago
45.53	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1732233720	ZEC/USD	https://hitbtc.com/ZEC-to-USD	USD	51	https://hitbtc.com/ZEC-to-USD	0	8 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZEC/USDT	https://poloniex.com/exchange#USDT_ZEC	USDT	52	https://poloniex.com/exchange#USDT_ZEC	0	-
0.0045	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1732233726	ZEC/BTC	https://cex.io/zec-btc	BTC	53	https://cex.io/zec-btc	0	8 hours ago
0.00466389	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1732233729	ZEC/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	BTC	54	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	0	8 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	36.63	8.88	24.2424242424	36.47	47.98	33017.9385041	CX
4	37.31	8.2	21.978021978	33.01	48.21	31314.3165215	CX
12	33.25	12.26	36.8721804511	24.51	48.21	24830.9986169	CX
26	24.58	20.93	85.1505288853	15.87	48.21	29104.231191	CX
52	26.92	18.59	69.0564635958	15.87	48.21	30595.0643941	CX
156	236.12	-190.61	-80.7259020837	15.87	304.9	41559.8844179	CX
260	31.29	14.22	45.4458293384	15.87	386	39073.2966413	CX

Zcash is an implementation of the Zerocash protocol. Based on Bitcoin's code, it intends to offer a higher standard of privacy through a sophisticated zero-knowledge proving scheme that preserves confidentiality of transaction metadata.

HAKUHODO KEY3 produce an interactive NFT game "SHIBUYA CHECKIN POKER" for TOKYU's SHIBUYA Q DAO

Tokyo, Japan, November 22nd, 2024, ChainwireHAKUHODO KEY3 INC. (Minato-ku, Tokyo; President: Toshinori Shigematsu), in collaboration with PONT...

CoinFishing: The World’s First Web3.0 Fishing Game Supporting Cryptocurrency Payments

Singapore, Singapore, November 22nd, 2024, ChainwireCoinFishing, a new Web3.0 fishing game supporting cryptocurrency payments, has been introduced...

Yo-Yo.ai Launches Real-Time Prediction Model in Crypto and Stocks with $300M Hedge Fund

Seoul, South Korea, November 21st, 2024, ChainwireYo-Yo.ai Launches Real-Time Prediction Model in Crypto and Stocks with $300M Hedge...

SilentSwap Introduces Privacy-Focused DEX Aggregator on Secret Network

New York, USA, November 21st, 2024, ChainwireThe global financial landscape faces growing concerns over censorship and restricted access, with...

USDC and CCTP to launch on Aptos, with Stripe adding Aptos support in crypto products

Palo Alto, California, November 21st, 2024, ChainwireIntegration to enhance DeFi use cases on Aptos, expand interoperability, and streamline...

TechandBio

1 month ago

Read Full Thread

overlooked Privacy will be key sooner than later in crypto! $ZEC

👍️0

Read Full Thread

TechandBio

1 month ago

Read Full Thread

Loaded 10k coins between 27.60- 28.80 last week Privacy coins will have a huge rally soon when people realize they don't want their transactions seen readily on a blockchain. $ZEC

👍️0

Read Full Thread

KICK1

8 months ago

Read Full Thread

Privacy! $ZEC $ZCSH Z Cash Apes!

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

8 months ago

Read Full Thread

Added $ZEC $ZCSH

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

$ZEC $ZCSH Added More Zcash Premium Crypto

👍️0

Read Full Thread

KICK1

1 year ago

Read Full Thread

Added Some More $ZCSH $ZEC

👍️ 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

All In

👍️ 2

Read Full Thread

KICK1

3 years ago

Read Full Thread

Awesome, Thanks… I Was Going To Mention I Heard Grayscale was Buying… This should be Fun

👍️0

Read Full Thread

chris hedges

3 years ago

Read Full Thread

Zcash is the Short Squeeze Candidate for this Altseason Spring 2022. Barry Silbert says $1,500 per ZEC. I believe him Redditor: Oprah_2024: The Zcash ZEC Short Squeeze Assertion

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH LO Buy 100 @4.20 Bid Let’s See If It Fills… Light Em Up MoMo’$ PPP! Add More $ZEC Premium Zcash Crypto Bulls!

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH @8.75 RSI 37 Nice Volume Spike MoMo CDEL 333 NiTE 100 @8.15 GTSM 500 @8.08 and One MoMo 100 @4.10 (Screaming Buy If It Fills) on the Bid Level 2 Add More Zcash $ZEC Premium Crypto Bulls

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

Ok LO Buy MoMo 100 @9 Filled! I’m In $ZCSH Premium Zcash Crypto Bulls $ZEC

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZEC 100 @10 Limit Order Buy Open Let’s See If It Fills! $ZCSH Premium @Grayscale Zcash

👍️0

Read Full Thread

a21694

3 years ago

Read Full Thread

bought more

👍️0

Read Full Thread

GOLDBUFFALO

3 years ago

Read Full Thread

Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the... Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the mainnet. Founded in 2016, Zcash grew out of an academic approach to creating a coin that focuses on privacy. Unlike cryptocurrencies like bitcoin (BTC) and ethereum (ETH), the zcash blockchain transactions can have their metadata hidden. As such, the updates to the coin are heavily based on increasing its utility as well as the continued effective privacy of its users. The activation of the NU5 testnet is a key step in moving the system from its original shielding system, zk-SNARKs, to the Halo proving system. This change aims to address two aspects of the privacy coin. They are moving Zcash from a trusted setup and upgrading the protocol’s underlying cryptography. In addition, the upgrade brings with it unified addresses. This will give users a single Zcash address that is compatible across all Zcash value pools. Currently, users have to have multiple address types, which isn’t efficient. “Unified addresses increase interoperability between wallets and exchanges, improving the overall user experience of Zcash,” explains Josh Swihart, VP of Growth at ECC. The Zcash NU5 testnet will officially activate on July 1. This will be followed by a mainnet launch in October, coinciding with the planned Halo Arc release. “For end-users, NU5 means Zcash will no longer rely on a trusted setup, and shielding funds will be easier than ever. NU5 is supported by the Halo Arc product suite, which includes mobile wallet SDKs to help developers integrate Zcash’s latest features in their applications,” says Swihart. Overall, the Halo Arc product suite includes ZcashD, ECC reference wallet, and NU5-compatible wallet disks, which feature auto-shielding, auto-migration, and improved note management. Show more

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

Thank you, GLTU

👍️0

Read Full Thread

a21694

3 years ago

Read Full Thread

smart guy

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

Added more

👍️0

Read Full Thread

a21694

3 years ago

Read Full Thread

z cash guys

👍️0

Read Full Thread

a21694

3 years ago

Read Full Thread

steal of a price

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Haha! I hear that! And I’m with ya on this one YOLO Z Cash

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

literally dumped my entire account into this one YOLO time!

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Absolutely right, such great things in store

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

Looking good :)

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

Yes. The privacy features are great on this one and more importantly it is primed to fly compared to other coins. Gonna rip hard soon I think.

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1732233000	45.62	3.99	9.58	41.57	46.8	40.64	27773
1732146600	41.63	-1.13	-2.64	42.61	43.58	40.52	34678
1732060200	42.76	-2.14	-4.77	44.68	45.21	42.31	34985
1731973800	44.9	0.7	1.58	44.33	47.98	44.21	21139
1731887400	44.2	-0.93	-2.06	45.06	45.9	42.16	23611
1731801000	45.13	6.66	17.31	38.32	46.96	38.01	50067
1731714600	38.47	1.59	4.31	36.63	39.02	36.47	38868
1731628200	36.88	-1.83	-4.73	38.54	39.43	36.42	19900
1731541800	38.71	-3.36	-7.99	42.02	42.45	37.05	44454
1731455400	42.07	-2.96	-6.57	45.13	45.35	39.73	45049
1731369000	45.03	-0.37	-0.81	45.64	47.95	43.33	40875
1731282600	45.4	-0.56	-1.22	45.61	48.21	43.6	28393
1731196200	45.96	-0.08	-0.17	46.3	47.57	43.72	37500
1731109800	46.04	1.95	4.42	44.14	46.59	42.04	30852
1731023400	44.09	0.96	2.23	43.41	45.76	42.73	36836
1730937000	43.13	4.92	12.88	38.22	44	37.73	66544
1730850600	38.21	1.26	3.41	37.09	38.93	36.6	23824
1730764200	36.95	-0.29	-0.78	36.98	38.5	36.23	32351
1730677800	37.24	0.49	1.33	36.95	37.8	35.6	20469
1730591400	36.75	-1.26	-3.31	38.04	38.81	36.15	7408
1730505000	38.01	1.2	3.26	36.82	38.14	36.5	32773
1730418600	36.81	-1.76	-4.56	38.48	38.53	36.61	28444
1730332200	38.57	0.08	0.21	38.42	39.85	37.93	26042
1730245800	38.49	0.11	0.29	38.32	41.63	35.82	42469
1730159400	38.38	0.4	1.05	38.23	40.91	36.92	38288
1730073000	37.98	3.44	9.96	34.53	39.55	33.01	26598
1729986600	34.54	-1.05	-2.95	36.04	36.63	34.44	5941
1729900200	35.59	-1.38	-3.73	37.31	37.95	34.05	10653
1729813800	36.97	-0.73	-1.94	37.71	38.66	35.87	8964
1729727400	37.7	-0.15	-0.40	38.09	38.64	37.06	10062
1729641000	37.85	0.5	1.34	37.65	38.78	36.57	12494
1729554600	37.35	0.47	1.27	36.88	39.56	36.06	17222
1729468200	36.88	-0.06	-0.16	37.11	37.43	35.9	7627
1729381800	36.94	1.05	2.93	35.76	37.08	35.29	10049
1729295400	35.89	-0.15	-0.42	36.12	37.55	35.44	18415
1729209000	36.04	-0.91	-2.46	36.97	37.6	34.94	9013
1729122600	36.95	-0.65	-1.73	36.2	40.72	36.2	17219
1729036200	37.6	1.39	3.84	36.23	38.28	36.01	13034
1728949800	36.21	0.75	2.12	35.29	38.38	35.12	29888
1728863400	35.46	1.03	2.99	34.52	37.49	34	14422
1728777000	34.43	-1.67	-4.63	36.41	36.61	34.23	16419
1728690600	36.1	2.25	6.65	33.75	37.31	33.21	56916
1728604200	33.85	4.7	16.12	29.14	33.98	29.08	67309
1728517800	29.15	0.11	0.38	29.11	29.41	28.6	36070
1728431400	29.04	-0.05	-0.17	29.08	29.56	28.33	37923
1728345000	29.09	-0.08	-0.27	29.27	30.18	28.9	31888
1728258600	29.17	1.79	6.54	27.36	29.35	27.32	27415
1728172200	27.38	0.59	2.20	26.84	28.39	26.63	10310
1728085800	26.79	1.14	4.44	25.67	27.08	25.38	15029
1727999400	25.65	-0.2	-0.77	25.93	26.41	24.51	11673
1727913000	25.85	-0.85	-3.18	26.56	27.57	25.27	13835
1727826600	26.7	-0.93	-3.37	27.78	28.62	26.01	48697
1727740200	27.63	-1.49	-5.12	29.08	29.13	27.46	18066
1727653800	29.12	-0.24	-0.82	29.46	29.55	28.97	8405
1727567400	29.36	-1.03	-3.39	30.49	31.5	28.84	31307
1727481000	30.39	0.3	1.00	30.18	31.39	30.09	10028
1727394600	30.09	1.9	6.74	28.36	31.48	28.08	18622
1727308200	28.19	-1.21	-4.12	29.37	29.92	28.14	15739
1727221800	29.4	-0.26	-0.88	29.68	30.1	28.82	12777
1727135400	29.66	-0.59	-1.95	30.24	31.07	28.68	34373
1727049000	30.25	-0.99	-3.17	31.36	31.44	29.43	18189
1726962600	31.24	-0.01	-0.03	31.3	31.56	30.56	7788
1726876200	31.25	-0.37	-1.17	31.61	32.55	30.35	12852
1726789800	31.62	1.24	4.08	30.65	32.31	30.52	13193
1726703400	30.38	0.61	2.05	29.75	30.56	28.95	11103
1726617000	29.77	0.6	2.06	29.13	30.53	28.9	10270
1726530600	29.17	-0.16	-0.55	29.33	29.63	28.7	37719
1726444200	29.33	-1.31	-4.28	30.57	31.51	29.06	15327
1726357800	30.64	0.12	0.39	30.57	31.18	30.14	9173
1726271400	30.52	1.16	3.95	29.34	30.8	29.31	8594
1726185000	29.36	-0.3	-1.01	29.65	30.42	29.21	20550
1726098600	29.66	-1.16	-3.76	30.74	30.83	29.18	37559
1726012200	30.82	1.39	4.72	29.39	31.19	29.03	25186
1725925800	29.43	1.63	5.86	27.73	29.5	27.43	31145
1725839400	27.8	0.04	0.14	27.77	28.11	27.18	7035
1725753000	27.76	0.73	2.70	27.09	28.95	26.94	32447
1725666600	27.03	-1.88	-6.50	28.9	29.4	26.2	43376
1725580200	28.91	-0.61	-2.07	29.5	29.81	28.71	14657
1725493800	29.52	0.58	2.00	28.79	29.98	27.32	31066
1725407400	28.94	-0.66	-2.23	29.6	30.38	28.7	40607
1725321000	29.6	0.1	0.34	29.34	29.8	28.24	27087
1725234600	29.5	-2.96	-9.12	32.15	32.52	29.06	21454
1725148200	32.46	-0.66	-1.99	32.97	33.09	32	11065
1725061800	33.12	-0.13	-0.39	33.25	33.61	31.83	45102
1724975400	33.25	-0.39	-1.16	33.53	34.64	32.66	42686
1724889000	33.64	-2.04	-5.72	35.69	35.74	32.57	47337
1724802600	35.68	-1.15	-3.12	36.53	37.22	35	28568
1724716200	36.83	-2.83	-7.14	39.84	41.33	36.3	45447
1724629800	39.66	-3.16	-7.38	42.88	42.99	39.66	23703
1724543400	42.82	0.56	1.33	42.48	44.45	41.04	23085
1724457000	42.26	0.86	2.08	41.4	42.45	39.66	29683
1724370600	41.4	-0.02	-0.05	41.44	42.21	41.1	19386