U.S. markets close in 1 hour 4 minutes

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
21.24+0.47 (+2.27%)
A partir del 06:54PM UTC. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202421.2321.7520.6021.2421.2451,285,072
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
11 feb 202420.8921.2820.2620.3220.3244,625,105
10 feb 202421.1221.2120.4520.9020.9047,605,284
09 feb 202420.8721.1920.7121.1221.1255,547,684
08 feb 202420.8620.8920.5120.8720.8747,398,729
07 feb 202419.2620.9419.1320.8620.8652,710,841
06 feb 202421.3521.5219.2519.2719.2759,252,539
05 feb 202421.4021.6521.1121.3421.3445,453,741
04 feb 202422.0722.1021.3421.4021.4039,799,013
03 feb 202422.0422.2121.9122.0722.0742,256,759
02 feb 202421.7022.0821.6422.0422.0446,672,157
01 feb 202421.7021.8221.2521.7021.7043,918,630
31 ene 202422.5722.7321.3721.7021.7053,828,999
30 ene 202423.0023.2122.5022.5722.5754,495,895
29 ene 202422.1723.0022.1123.0023.0055,567,622
28 ene 202422.7422.9621.8722.1722.1752,070,370
27 ene 202422.7022.8622.3022.7422.7452,800,889
26 ene 202422.3822.8422.0722.7122.7157,504,922
25 ene 202421.9422.4921.7322.3822.3855,377,859
24 ene 202421.4222.3821.3321.9421.9457,323,354
23 ene 202422.2022.5120.5921.4221.4257,989,014
22 ene 202423.3523.4322.1522.2022.2058,814,629
21 ene 202423.5824.2023.3023.3423.3457,341,753
20 ene 202423.5523.9623.2423.5723.5755,103,951
19 ene 202422.4723.6221.7523.5523.5561,462,167
18 ene 202422.9123.2521.9422.4722.4758,848,884
17 ene 202423.1623.4022.6222.9022.9056,761,151
16 ene 202423.6323.7822.8623.1523.1556,960,282
15 ene 202422.7224.4722.7223.6323.6341,846,524
14 ene 202423.3724.0722.7122.7222.7257,333,730
13 ene 202423.7623.8722.9823.3723.3760,631,946
12 ene 202424.4725.4722.9323.7823.7878,617,420
11 ene 202422.2424.6422.0524.4624.4691,280,271
10 ene 202419.6322.5719.6122.2422.2483,978,882
09 ene 202421.4021.4318.9319.6319.6375,796,830
08 ene 202422.0622.0820.6321.3921.3943,330,337
*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...