U.S. markets closed

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
109.97-0.12 (-0.11%)
A partir del 8:31p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 2021110.72112.80107.34109.97109.97193,100,064
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
20 de jul. de 202189.2591.7383.2785.7785.77253,801,305
19 de jul. de 202193.9997.6089.0989.0989.09312,590,684
18 de jul. de 202193.1999.2092.5694.1294.12200,618,131
17 de jul. de 202193.1395.7992.0293.1293.12190,628,948
16 de jul. de 2021100.01102.4092.7493.3393.33227,891,407
15 de jul. de 2021104.55106.0698.0099.7899.78218,460,083
14 de jul. de 2021104.11105.8297.63104.45104.45226,195,859
13 de jul. de 2021108.01108.61102.03104.00104.00200,288,636
12 de jul. de 2021110.80112.85104.99108.10108.10220,770,579
11 de jul. de 2021108.12112.54106.21110.70110.70190,071,164
10 de jul. de 2021110.98112.92106.60108.15108.15201,335,108
09 de jul. de 2021109.13112.87105.30110.93110.93244,468,462
08 de jul. de 2021118.51118.61107.33109.43109.43278,782,121
07 de jul. de 2021117.55122.14115.55118.13118.13285,356,272
06 de jul. de 2021111.32118.42111.07117.46117.46290,080,828
05 de jul. de 2021120.33120.33110.70111.49111.49259,127,886
04 de jul. de 2021116.20125.46113.28120.16120.16303,827,435
03 de jul. de 2021118.57118.91113.24116.27116.27233,739,589
02 de jul. de 2021120.39121.59112.64118.76118.76273,974,034
01 de jul. de 2021130.83130.83118.93120.74120.74320,523,740
30 de jun. de 2021126.21132.82122.19130.82130.82467,345,939
29 de jun. de 2021117.89129.28116.19125.66125.66389,541,934
28 de jun. de 2021107.52117.63104.67117.42117.42308,678,894
27 de jun. de 2021103.57107.1498.88107.14107.14266,185,415
26 de jun. de 2021100.30103.3996.67103.37103.37292,928,944
25 de jun. de 2021112.77116.3199.92100.80100.80343,559,442
24 de jun. de 2021111.75116.58107.17112.63112.63284,433,372
23 de jun. de 2021106.34117.55102.98111.25111.25451,469,421
22 de jun. de 2021101.28110.3986.48106.27106.27592,081,637
21 de jun. de 2021131.91132.78100.98101.52101.52462,910,183
20 de jun. de 2021128.29132.36119.81132.05132.05304,991,853
19 de jun. de 2021132.73134.99127.42128.65128.65270,352,098
18 de jun. de 2021142.31142.46129.49132.46132.46335,005,839
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...