U.S. markets closed

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
24.94+1.88 (+8.17%)
A partir del 01:35AM UTC. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202425.0125.4324.9424.9424.9456,165,628
20 may 2024------
19 may 202423.5423.8222.9923.2723.2747,513,620
18 may 202423.6123.7123.2123.5423.5442,469,309
17 may 202423.7123.9023.2523.6123.6146,416,668
16 may 202423.2423.7822.9023.7123.7148,165,013
15 may 202421.9223.3721.9223.2523.2549,865,615
14 may 202422.2022.5521.8621.9221.9241,253,628
13 may 202422.6322.8721.6822.2022.2042,670,990
12 may 202422.7423.1422.6022.6322.6340,574,895
11 may 202422.8723.2122.5622.7422.7439,748,244
10 may 202423.4724.0722.7322.8722.8748,795,512
09 may 202423.4823.8022.9123.4723.4747,154,954
08 may 202422.4823.6422.2923.4823.4845,308,888
07 may 202422.8723.2722.4222.4822.4842,330,829
06 may 202423.0924.8622.8622.8722.8746,364,814
05 may 202423.1023.3122.6723.0923.0941,886,231
04 may 202423.0323.3222.7923.1023.1042,417,555
03 may 202422.7723.4122.2523.0323.0345,502,452
02 may 202422.2523.0521.6222.7722.7744,652,179
01 may 202421.3822.2820.2522.2522.2546,378,830
30 abr 202422.3722.5220.6121.3821.3841,931,191
29 abr 202422.4622.6921.8522.3722.3749,193,336
28 abr 202423.2123.5922.4222.4622.4643,843,420
27 abr 202422.8823.2422.2923.2123.2144,659,486
26 abr 202423.3723.3822.6222.8822.8843,984,518
25 abr 202422.8823.5622.3623.3723.3749,137,268
24 abr 202423.9524.4222.6422.8822.8849,378,127
23 abr 202424.3224.4423.6323.9523.9550,717,764
22 abr 202422.7124.5222.6924.3224.3250,583,464
21 abr 202423.2323.5622.4822.7122.7147,646,902
20 abr 202422.2723.4121.9923.2323.2345,108,048
19 abr 202422.0422.8620.3322.2722.2756,995,165
18 abr 202421.0522.1320.4922.0422.0453,165,139
17 abr 202421.4221.5620.1321.0521.0551,905,051
16 abr 202421.2421.7920.4921.4221.4250,442,415
15 abr 202421.9622.9420.5221.2421.2454,317,886
14 abr 202420.5022.1219.8821.9621.9669,039,044
13 abr 202423.2723.8618.1120.5020.5072,974,977
12 abr 202426.5427.0021.5823.2723.2770,722,333
11 abr 202427.0427.2026.3826.5426.5456,061,716
10 abr 202427.6327.7626.3227.0427.0456,947,956
09 abr 202428.5228.7927.5127.6327.6359,011,874
08 abr 202427.8528.6727.3728.5228.5257,804,026
07 abr 202427.5128.0927.4527.8527.8558,089,791
06 abr 202427.3027.8427.2227.5127.5147,700,266
05 abr 202427.6727.7126.5827.3027.3058,507,742
04 abr 202427.2028.2026.9027.6727.6764,644,974
03 abr 202427.6628.4126.7527.2027.2063,649,289
02 abr 202428.9928.9927.0327.6627.6671,330,481
01 abr 202430.4530.5128.0128.9928.9972,864,779
31 mar 202430.0930.7230.0430.4530.4559,155,935
30 mar 202430.6930.8629.8530.0930.0954,320,273
29 mar 202430.7831.4130.0230.6930.6963,284,242
28 mar 202430.9931.6630.3730.7830.7862,690,807
27 mar 202431.6331.9829.8830.9930.9970,240,780
26 mar 202430.3131.8330.3131.6331.6377,377,398
25 mar 202429.7730.7029.5730.3130.3174,625,909
24 mar 202428.6929.8728.6529.7729.7761,580,347
23 mar 202428.7229.5028.3228.6928.6963,642,381
22 mar 202429.3729.6327.8728.7228.7266,808,251
21 mar 202428.3529.8528.2629.3729.3776,096,457
20 mar 202425.0028.5024.4028.3528.3588,543,735
19 mar 202427.5827.7524.4325.0025.0087,968,090
18 mar 202429.2429.4626.9727.5827.5882,622,541
17 mar 202429.1029.8427.3429.2429.2483,924,016
16 mar 202431.4432.0928.3129.1029.1085,122,478
15 mar 202434.1335.0029.6231.4431.44101,653,869
14 mar 202434.9235.4432.0934.1334.1397,260,579
13 mar 202434.1835.6033.1434.9234.9298,793,227
12 mar 202434.8335.0931.7134.1834.1889,236,124
11 mar 202433.7235.1032.4434.8334.83111,637,515
10 mar 202434.2834.8332.3633.7233.72119,028,676
09 mar 202434.7035.5933.8534.2834.28111,387,094
08 mar 202434.1334.9833.0234.7034.70121,826,508
07 mar 202433.0134.5032.6934.1334.13122,114,219
06 mar 202430.3133.0129.1933.0133.01133,427,771
05 mar 202432.6834.9227.6930.3130.31141,977,481
04 mar 202431.6333.1830.9532.6932.69110,406,657
03 mar 202433.2233.2230.5431.6331.63104,645,437
02 mar 202429.6033.2629.4033.2433.24104,419,516
01 mar 202427.8829.6627.8829.6029.6085,733,543
29 feb 202428.4330.2827.1127.8727.87115,241,519
28 feb 202428.7429.6126.2128.4428.44115,475,043
27 feb 202428.1129.9528.0628.7428.7488,790,862
26 feb 202427.7228.9227.6728.1128.1172,221,345
25 feb 202427.9528.1527.3827.7227.7268,646,279
24 feb 202426.8528.0726.8527.9527.9573,794,413
23 feb 202426.7327.8326.1926.8526.8587,884,658
22 feb 202424.5129.3823.7726.7326.73122,285,492
21 feb 202424.8225.0923.5324.5124.5177,273,006
20 feb 202426.8527.2823.6824.8224.8288,910,547
19 feb 202425.6127.1925.1926.8526.8579,160,672
18 feb 202424.9126.9124.6725.6125.6191,050,606
17 feb 202422.6924.9322.5024.9324.9381,975,018
16 feb 202422.3322.9122.1422.6822.6857,525,742
15 feb 202421.3022.3521.2322.3322.3361,992,014
14 feb 202420.8521.3820.6521.3021.3052,737,845
13 feb 202421.1121.1920.3020.8520.8555,458,958
12 feb 202420.3221.1720.0721.1221.1248,050,117
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...