ZECUSD

Zcash Historical Data - ZECUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Zcash ZECUSD Crypto 985,319,413 Equihash 200_9
  Price Change Price Change % Current Price Bid Price Offer
1.45 1.90% 77.71 77.67 77.71
Open Price High Price Low Price Prev. Close 52 Week Range
76.05 77.71 75.40 76.26 48.03 - 304.90
Exchange Last Trade Size Trade Price Currency
GDAX 17:35:44 3.54 77.71 USD
Price x Volume Volume Base Symbol Related Pairs
577,672.52 7,527.38 ZEC ZECEUR ZECGBP ZECBTC

ZECUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week67.4382.7366.5070,739.0410.2815.25%
1 Month63.3582.7353.0052,374.7714.3622.67%
3 Months104.67112.1349.9446,158.64-26.96-25.76%
6 Months117.24216.3449.9472,014.54-39.53-33.72%
1 Year144.98304.9048.0372,841.63-67.27-46.40%
3 Years55.19386.0018.0143,590.3822.5240.80%
5 Years209.94955.2618.0156,388.03-132.23-62.98%

ZECUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Aug 2022 76.04 -1.61 -2.07% 77.35 79.31 75.27 30,152.00
13 Aug 2022 77.65 -1.42 -1.80% 79.41 81.08 76.59 31,050.00
12 Aug 2022 79.07 0.390 0.50% 78.82 82.73 77.68 38,168.00
11 Aug 2022 78.68 -1.40 -1.75% 79.48 79.86 72.76 89,955.00
10 Aug 2022 80.08 2.14 2.75% 77.20 82.02 74.77 181,701.00
09 Aug 2022 77.94 7.59 10.79% 70.11 79.25 69.76 92,943.00
08 Aug 2022 70.35 2.53 3.73% 67.43 72.93 66.50 31,200.00
07 Aug 2022 67.82 -1.08 -1.57% 69.25 69.51 66.92 17,496.00
06 Aug 2022 68.90 4.05 6.25% 64.83 69.21 64.54 53,821.00
05 Aug 2022 64.85 3.08 4.99% 61.84 65.49 61.63 30,258.00
04 Aug 2022 61.77 -0.120 -0.19% 61.37 65.06 59.80 30,398.00
03 Aug 2022 61.89 -0.710 -1.13% 62.61 63.68 58.88 39,102.00
02 Aug 2022 62.60 -2.20 -3.40% 64.52 66.09 61.42 96,680.00
01 Aug 2022 64.80 -0.250 -0.38% 65.01 69.99 64.13 61,655.00
31 Jul 2022 65.05 0.940 1.47% 64.10 68.62 62.91 70,651.00
30 Jul 2022 64.11 0.480 0.75% 63.70 66.74 62.00 67,109.00
29 Jul 2022 63.63 2.25 3.67% 61.98 65.20 59.70 84,330.00
28 Jul 2022 61.38 5.74 10.32% 55.64 61.54 54.45 34,441.00
27 Jul 2022 55.64 0.800 1.46% 54.11 55.67 53.00 16,678.00
26 Jul 2022 54.84 -4.31 -7.29% 59.17 59.57 54.84 20,901.00
25 Jul 2022 59.15 -0.050 -0.08% 59.59 60.62 58.51 22,306.00
24 Jul 2022 59.20 -0.600 -1.00% 59.95 63.27 57.32 62,067.00
23 Jul 2022 59.80 -2.08 -3.36% 61.81 64.40 59.29 33,652.00
22 Jul 2022 61.88 -0.600 -0.96% 62.01 62.66 59.04 30,388.00
21 Jul 2022 62.48 -2.38 -3.67% 64.82 67.37 60.97 59,507.00
20 Jul 2022 64.86 -0.440 -0.67% 65.16 68.40 62.05 57,182.00
19 Jul 2022 65.30 5.69 9.55% 59.38 66.04 59.37 53,584.00
18 Jul 2022 59.61 -3.72 -5.87% 63.35 63.95 59.16 29,103.00
17 Jul 2022 63.33 4.73 8.07% 58.14 63.99 57.64 47,474.00
16 Jul 2022 58.60 0.900 1.56% 57.59 60.20 56.81 35,691.00
15 Jul 2022 57.70 3.05 5.58% 55.06 59.41 52.52 39,028.00
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220814 07:35:56