U.S. markets open in 5 hours 31 minutes

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
148.97-6.76 (-4.34%)
A partir del 8:58a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 2021147.62149.98144.66148.97148.97424,436,992
27 de oct. de 2021161.17162.75143.73147.06147.06380,333,700
26 de oct. de 2021170.10171.49159.29161.35161.35299,744,706
25 de oct. de 2021173.06176.98169.26170.11170.11369,020,753
24 de oct. de 2021173.73190.37170.68173.74173.74679,323,790
23 de oct. de 2021164.37174.16164.09173.64173.64411,183,892
22 de oct. de 2021155.10166.17155.10164.37164.37379,525,021
21 de oct. de 2021149.86158.79147.55155.01155.01401,499,654
20 de oct. de 2021144.31151.28144.08149.57149.57252,511,003
19 de oct. de 2021140.69147.24139.92144.40144.40273,990,578
18 de oct. de 2021137.54145.34135.30140.89140.89366,660,949
17 de oct. de 2021126.02140.37124.42137.54137.54316,845,506
16 de oct. de 2021126.10127.93123.70126.11126.11154,078,417
15 de oct. de 2021121.58126.86119.11126.10126.10218,941,234
14 de oct. de 2021119.31122.56119.01121.49121.49140,765,317
13 de oct. de 2021116.27119.49113.38119.40119.40182,961,475
12 de oct. de 2021119.77119.77111.75116.17116.17183,133,472
11 de oct. de 2021119.66125.50116.66119.67119.67168,508,233
10 de oct. de 2021127.38127.69119.45119.83119.83164,727,480
09 de oct. de 2021123.40128.20122.20127.31127.31145,607,051
08 de oct. de 2021125.34127.69122.92123.48123.48159,348,741
07 de oct. de 2021125.45129.27121.83125.34125.34220,156,772
06 de oct. de 2021123.16127.00115.03125.47125.47252,998,363
05 de oct. de 2021116.77124.02115.52123.16123.16177,205,094
04 de oct. de 2021118.73118.99113.18116.69116.69184,585,795
03 de oct. de 2021114.34119.30112.57118.73118.73170,239,384
02 de oct. de 2021114.91117.37112.03114.44114.44165,864,720
01 de oct. de 2021107.09115.02106.48114.81114.81246,444,688
30 de sep. de 2021103.72107.97103.07107.00107.00183,816,871
29 de sep. de 2021100.81108.30100.45103.63103.63195,296,370
28 de sep. de 2021104.57107.62100.26100.73100.73182,406,155
27 de sep. de 2021111.37113.77104.65104.65104.65202,788,738
26 de sep. de 2021110.83112.95102.03111.17111.17246,532,591
25 de sep. de 2021110.69112.87107.33110.65110.65189,117,992
24 de sep. de 2021122.66123.33105.46110.69110.69269,494,087
23 de sep. de 2021121.30123.53118.42122.56122.56165,914,466
22 de sep. de 2021111.41121.78110.63121.48121.48187,780,348
21 de sep. de 2021118.97120.80108.60111.48111.48274,139,977
20 de sep. de 2021133.65133.82115.86118.14118.14345,837,019
19 de sep. de 2021138.54141.12132.29133.57133.57181,104,307
18 de sep. de 2021134.30143.61132.73138.63138.63217,128,960
17 de sep. de 2021137.97139.96132.62134.11134.11209,461,188
16 de sep. de 2021139.87146.25133.92137.95137.95305,790,356
15 de sep. de 2021133.64140.04130.93139.94139.94219,270,508
14 de sep. de 2021127.83133.74126.55133.56133.56227,892,978
13 de sep. de 2021131.38132.41121.28127.48127.48296,315,915
12 de sep. de 2021128.60133.71126.28131.37131.37188,879,934
11 de sep. de 2021128.14133.96126.97128.51128.51214,059,228
10 de sep. de 2021137.50142.50125.18128.13128.13272,672,241
09 de sep. de 2021132.81143.20132.03137.41137.41352,621,690
08 de sep. de 2021135.77139.04121.05135.31135.31494,110,377
07 de sep. de 2021171.08171.66119.77135.80135.80663,534,571
06 de sep. de 2021172.85175.86165.25170.99170.99359,212,127
05 de sep. de 2021160.15175.17159.33172.68172.68408,181,710
04 de sep. de 2021156.43162.26155.34160.42160.42275,925,971
03 de sep. de 2021150.77159.76147.59156.44156.44353,359,315
02 de sep. de 2021151.72154.77150.45150.76150.76217,848,665
01 de sep. de 2021143.93151.79140.77151.46151.46233,106,201
31 de ago. de 2021141.16148.06139.19144.00144.00224,948,694
30 de ago. de 2021148.59149.06140.73140.90140.90202,781,305
29 de ago. de 2021150.59154.26146.29148.41148.41187,865,416
28 de ago. de 2021152.34152.43147.01150.49150.49179,360,142
27 de ago. de 2021144.12152.38139.88152.15152.15280,324,685
26 de ago. de 2021163.84165.06143.47144.13144.13373,774,118
25 de ago. de 2021155.65164.15150.94163.53163.53329,118,517
24 de ago. de 2021165.29170.89152.95155.49155.49365,103,549
23 de ago. de 2021160.55168.46159.92165.15165.15323,469,405
22 de ago. de 2021155.91161.59153.24160.00160.00288,860,318
21 de ago. de 2021153.83157.83148.65155.75155.75284,006,863
20 de ago. de 2021147.12155.67146.20153.70153.70288,869,088
19 de ago. de 2021141.02147.67137.80147.08147.08259,653,209
18 de ago. de 2021141.37144.86136.37141.35141.35328,931,235
17 de ago. de 2021150.26159.82140.86141.56141.56383,981,189
16 de ago. de 2021154.84157.81149.01150.76150.76327,317,884
15 de ago. de 2021144.97156.37140.84154.41154.41360,443,268
14 de ago. de 2021144.93147.55138.05144.74144.74310,704,668
13 de ago. de 2021133.62144.93132.87144.91144.91293,605,542
12 de ago. de 2021137.44142.80130.68133.39133.39303,541,543
11 de ago. de 2021131.92142.69131.70137.53137.53313,950,664
10 de ago. de 2021130.78134.36128.08131.86131.86256,211,974
09 de ago. de 2021123.51132.37118.92131.04131.04299,789,663
08 de ago. de 2021134.21136.18121.68123.49123.49288,895,825
07 de ago. de 2021126.87134.63125.51134.04134.04334,916,214
06 de ago. de 2021119.20128.60117.54126.78126.78259,200,761
05 de ago. de 2021118.07120.74114.29119.13119.13232,316,775
04 de ago. de 2021114.05120.50112.73118.00118.00217,427,507
03 de ago. de 2021115.35116.73109.45113.74113.74214,393,604
02 de ago. de 2021115.63119.95113.44115.45115.45229,066,830
01 de ago. de 2021111.21123.06110.52115.70115.70315,932,484
31 de jul. de 2021109.93112.46108.96111.65111.65202,069,668
30 de jul. de 2021107.85109.91103.01109.90109.90225,865,049
29 de jul. de 2021105.79108.79104.44107.74107.74194,174,558
28 de jul. de 2021103.01105.71101.59105.55105.55233,878,657
27 de jul. de 2021101.51103.5998.19102.88102.88236,588,328
26 de jul. de 2021100.43109.62100.16101.62101.62358,596,248
25 de jul. de 202199.29100.4695.91100.46100.46202,118,641
24 de jul. de 202197.68102.6397.1299.3999.39219,442,233
23 de jul. de 202197.5098.9692.2297.7197.71213,685,087
22 de jul. de 202195.1897.8291.7197.4497.44211,134,082
21 de jul. de 202185.7195.5284.3895.0695.06259,186,931
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...