U.S. markets open in 16 minutes

Zcash USD (ZEC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
77.37-2.70 (-3.37%)
A partir del 01:11PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 202279.3980.7876.9877.3777.3787,090,456
11 ago 202278.5682.2777.8179.3079.30102,255,393
10 ago 202279.8379.8473.0578.5678.56159,184,281
09 ago 202277.4481.2975.3179.8279.82205,762,871
08 ago 202270.3078.7169.9477.4377.43133,983,280
07 ago 202267.7172.6466.7170.2970.2993,104,934
06 ago 202269.1469.3567.2567.7067.7067,802,242
05 ago 202264.4869.1564.4769.1369.1385,331,738
04 ago 202261.7965.3661.7764.4964.4976,046,480
03 ago 202261.7063.8760.0761.7861.7869,520,749
02 ago 202262.9263.4159.2761.7061.7070,948,874
01 ago 202264.5865.9561.7362.9262.9259,640,442
31 jul 202265.1669.8164.4864.5964.59101,946,607
30 jul 202263.7068.4163.2865.1765.17102,474,689
29 jul 202263.6766.6662.3463.7063.70100,314,120
28 jul 202261.6665.0560.0863.6763.67109,043,881
27 jul 202255.7061.6654.5761.6661.6695,952,388
26 jul 202254.7955.6853.4555.6855.6843,076,145
25 jul 202259.2159.4954.8054.8054.8047,185,807
24 jul 202259.2160.5558.7359.2159.2162,319,592
23 jul 202260.0262.9357.6359.2259.2274,911,371
22 jul 202261.9664.2159.6660.0460.0474,518,934
21 jul 202262.1862.5659.4261.9761.9770,145,758
20 jul 202264.8167.1861.3462.1762.1799,199,157
19 jul 202265.7166.7262.4464.8064.80100,110,911
18 jul 202259.5465.7359.5465.7365.7397,475,017
17 jul 202263.1663.7459.5459.5459.5472,114,823
16 jul 202258.5163.4757.8163.1563.1582,607,693
15 jul 202257.5559.8157.1158.5258.5273,216,415
14 jul 202254.8659.0552.7957.5457.5479,066,425
13 jul 202252.2254.8750.1654.8754.8753,418,407
12 jul 202255.7555.7552.1852.2152.2150,206,330
11 jul 202259.7359.7355.6255.7455.7461,705,855
10 jul 202261.3361.3358.2759.7459.7462,573,006
09 jul 202259.6962.1659.5761.3361.3366,798,479
08 jul 202259.9361.2957.8559.6959.6955,538,675
07 jul 202258.2060.4657.3859.9359.9351,352,030
06 jul 202257.1558.5156.0058.2158.2153,923,608
05 jul 202258.2458.6255.1557.1257.1260,722,740
04 jul 202254.4858.3553.0758.2758.2770,009,913
03 jul 202254.0555.0552.8054.4854.4838,710,212
02 jul 202253.2254.7752.1254.0554.0546,118,180
01 jul 202254.6156.2852.2953.1853.1860,635,328
30 jun 202257.4358.0151.9954.5854.5878,687,513
29 jun 202258.8761.0657.2957.4257.4285,589,128
28 jun 202262.3763.2458.6858.8758.8772,884,929
27 jun 202263.7667.0962.1462.3862.3874,571,033
26 jun 202268.2070.4763.7263.7663.7674,380,505
25 jun 202269.2070.6064.6968.2268.2273,809,832
24 jun 202265.6670.7064.3069.2169.2198,271,195
23 jun 202263.3765.9162.6965.6765.6792,964,935
22 jun 202265.6666.9162.6863.3763.3781,638,936
21 jun 202265.2069.9263.9565.6165.6192,337,351
20 jun 202267.4968.5863.4865.2265.22100,966,015
19 jun 202259.3668.7256.7967.4967.49116,738,298
18 jun 202262.6363.5153.4159.3859.38105,160,080
17 jun 202258.8864.3358.5362.6362.6397,688,630
16 jun 202268.3369.7258.0658.8758.8796,192,243
15 jun 202264.2368.4957.7068.3168.31163,508,712
14 jun 202265.3267.2860.2364.2464.24153,873,112
13 jun 202279.7880.1363.5665.3065.30205,244,228
12 jun 202279.2783.8674.2679.8179.81149,066,674
11 jun 202286.4888.1277.9379.2579.25125,540,518
10 jun 202291.4292.9786.4786.4886.48103,174,761
09 jun 202292.2893.8391.1291.4391.43105,508,564
08 jun 202292.9094.2689.7892.2292.22104,010,442
07 jun 202293.8495.0088.4792.9092.90117,380,780
06 jun 202289.3995.1289.3193.8493.8497,377,980
05 jun 202289.7690.4888.9389.3889.3869,580,816
04 jun 202289.8090.2887.6589.7789.7781,412,619
03 jun 202291.2491.4486.3089.8089.8089,139,042
02 jun 202289.8391.9388.2191.2291.2297,701,273
01 jun 202293.4396.0488.1789.8789.87134,296,869
31 may 202298.9699.8091.5993.4393.43144,210,936
30 may 202291.6799.5790.0198.9698.96143,892,591
29 may 202286.8891.6184.6191.6191.6194,797,993
28 may 202287.1388.5685.1986.9186.9193,852,398
27 may 202287.6489.0082.9185.9185.91139,922,139
26 may 202295.5297.1083.0287.7287.72178,502,340
25 may 2022100.08101.9395.1495.4895.48126,211,266
24 may 202299.63101.5893.10100.08100.08167,053,176
23 may 2022107.10111.9298.1099.6699.66162,186,051
22 may 2022104.61110.08102.24107.13107.13118,265,215
21 may 2022107.34107.52101.61104.63104.63115,382,009
20 may 2022104.85110.93101.34107.34107.34166,689,496
19 may 2022100.03108.9094.48104.89104.89170,172,957
18 may 2022114.10115.6799.57100.09100.09184,183,583
17 may 2022102.58115.61100.49114.04114.04161,363,750
16 may 2022112.19112.33102.28102.56102.56146,599,048
15 may 2022106.08113.77102.85112.16112.16164,981,932
14 may 202294.36106.8887.39106.08106.08233,181,187
13 may 202286.8299.1986.1594.3594.35231,885,902
12 may 202282.6988.6870.1086.8686.86328,426,370
11 may 202292.9596.2776.6982.6982.69314,122,538
10 may 202293.70104.6488.6392.9692.96243,515,353
09 may 2022114.11116.6193.1993.7193.71260,762,912
08 may 2022113.13116.28109.75114.12114.12169,451,031
07 may 2022123.61124.27111.11113.12113.12175,343,822
06 may 2022125.72128.40120.40123.62123.62199,457,796
05 may 2022134.44139.68120.11125.74125.74219,891,071
*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...