UK markets closed

Zcash GBP (ZEC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
17.71-0.68 (-3.72%)
As of 08:48PM UTC. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.9618.1317.4317.8117.8139,168,275
29 Apr 202418.5818.8917.9317.9617.9635,047,685
28 Apr 202418.3218.6117.8518.5818.5835,761,932
27 Apr 202418.6918.6918.0918.3218.3235,218,624
26 Apr 202418.3718.8217.9418.6918.6939,287,309
25 Apr 202419.2319.6118.1718.3718.3739,631,774
24 Apr 202419.7019.6319.1119.2319.2340,723,118
23 Apr 202418.3519.8518.3119.7019.7040,959,404
22 Apr 202418.7819.0518.1718.3518.3538,499,888
21 Apr 202418.0118.9217.7818.7818.7836,468,639
20 Apr 202417.7218.3616.4018.0118.0146,079,052
19 Apr 202416.9017.8016.4317.7217.7242,755,139
18 Apr 202417.2317.3516.1616.9016.9041,679,496
17 Apr 202417.0617.5216.4817.2317.2340,579,056
16 Apr 202417.6218.3916.5017.0617.0643,641,217
15 Apr 202416.4517.7615.9617.6217.6255,409,632
14 Apr 202418.6819.1514.5416.4616.4658,581,539
13 Apr 202421.1421.5317.3318.6818.6856,773,202
12 Apr 202421.5721.6921.0221.1421.1444,654,334
11 Apr 202421.8021.9020.7221.5721.5745,425,676
10 Apr 202422.5322.7521.7021.8021.8046,550,337
09 Apr 202422.0622.6521.6722.5322.5345,667,782
08 Apr 202421.7722.2321.7222.0622.0646,012,691
07 Apr 202421.6022.0321.5421.7721.7737,743,503
06 Apr 202421.8921.9121.0621.6021.6046,295,070
05 Apr 202421.5022.2721.2521.8921.8951,146,587
04 Apr 202421.9922.6021.1521.5021.5050,310,562
03 Apr 202423.1023.1021.5321.9921.9956,719,074
02 Apr 202424.1024.1422.3223.1023.1058,077,892
01 Apr 202423.8324.3323.7924.1024.1046,808,908
31 Mar 202424.3024.4423.6423.8323.8343,022,525
30 Mar 202424.3924.9123.7724.3024.3050,124,284
29 Mar 202424.5625.1024.0524.3924.3949,670,867
28 Mar 202425.0425.3423.6824.5624.5655,672,631
27 Mar 202423.9925.2123.9925.0425.0461,275,162
26 Mar 202423.6424.2923.4523.9923.9959,056,482
25 Mar 202422.7723.7122.7423.6423.6448,882,788
24 Mar 202422.7923.4122.4822.7722.7750,505,830
23 Mar 202423.2023.3922.1122.7922.7953,018,227
22 Mar 202422.1523.5722.1023.2023.2060,106,536
21 Mar 202419.6622.2919.1822.1522.1569,185,595
20 Mar 202421.6721.8119.2519.6619.6669,171,684
19 Mar 202422.9623.1321.1921.6721.6764,921,653
18 Mar 202422.8623.4321.4722.9622.9665,920,552
17 Mar 202424.6925.2122.2322.8622.8666,862,344
16 Mar 202426.7827.4823.2624.6924.6979,834,985
15 Mar 202427.2727.6625.1826.7826.7876,311,428
14 Mar 202426.7127.8325.8927.2727.2777,174,404
13 Mar 202427.1727.3724.8126.7126.7169,742,671
12 Mar 202426.2327.3925.2327.1727.1787,092,332
11 Mar 202426.6627.0925.1726.2326.2392,588,955
10 Mar 202426.9827.6826.3326.6626.6686,628,639
09 Mar 202426.6427.2625.6426.9826.9894,747,642
08 Mar 202425.9226.9525.6726.6426.6495,304,286
07 Mar 202423.8525.9222.9825.9225.92104,765,485
06 Mar 202425.7627.5221.8023.8523.85111,751,895
05 Mar 202424.9826.1424.3825.7625.7687,005,524
04 Mar 202426.2426.2424.1324.9824.9882,654,513
03 Mar 202423.3926.2823.2326.2626.2682,499,458
02 Mar 202422.0823.4422.0823.3923.3967,736,101
01 Mar 202422.4523.8921.4722.0722.0791,267,826
29 Feb 202422.6723.4120.7122.4622.4691,203,459
28 Feb 202422.1623.6222.1322.6722.6770,019,941
27 Feb 202421.8722.8221.8422.1622.1656,939,742
26 Feb 202422.0522.2121.6021.8721.8754,178,938
25 Feb 202421.1822.1421.1822.0522.0558,202,096
24 Feb 202421.1121.9320.6921.1821.1869,309,709
23 Feb 202419.3923.1418.8021.1121.1196,579,003
22 Feb 202419.6619.8718.6419.3919.3961,142,498
21 Feb 202421.3321.6718.7019.6619.6670,423,821
20 Feb 202420.3121.5819.9721.3321.3362,886,979
19 Feb 202419.7721.3619.5720.3120.3172,201,674
18 Feb 202418.0019.7917.8519.7819.7865,049,226
17 Feb 202417.7218.2017.6018.0018.0045,648,114
16 Feb 202416.9517.7516.8917.7317.7349,204,674
15 Feb 202416.5617.0316.3916.9516.9541,964,663
14 Feb 202416.7116.7416.1216.5616.5644,048,776
13 Feb 202416.0816.7615.8816.7216.7238,052,281
12 Feb 202416.5416.8516.0316.0816.0835,313,854
11 Feb 202416.7216.7916.1916.5516.5537,695,197
10 Feb 202416.5316.7816.4116.7216.7243,984,211
09 Feb 202416.5216.5716.2716.5316.5337,555,814
08 Feb 202415.2816.5815.1816.5216.5241,745,510
07 Feb 202417.0317.1515.2715.2915.2947,013,927
06 Feb 202416.9517.1816.8417.0317.0336,265,267
05 Feb 202417.4717.4916.9016.9516.9531,533,235
04 Feb 202417.4517.5817.3517.4717.4733,449,521
03 Feb 202417.0217.3116.9717.4417.4436,944,652
02 Feb 202417.1117.2116.7617.0217.0234,456,054
01 Feb 202417.7817.9316.8517.1217.1242,453,640
31 Jan 202418.0918.3117.7217.7817.7842,930,449
30 Jan 202417.4618.0917.4118.0918.0943,710,992
29 Jan 202417.8918.0617.2217.4617.4641,011,352
28 Jan 202417.8617.9917.5517.8917.8941,546,063
27 Jan 202417.6117.9317.3917.8717.8745,247,403
26 Jan 202417.2517.7217.1217.6117.6143,582,541
25 Jan 202416.8817.5516.8117.2517.2545,072,436
24 Jan 202417.4717.6916.2316.8816.8845,692,386
23 Jan 202418.3918.4417.4317.4717.4746,287,642
22 Jan 202418.5619.0518.3418.3818.3845,153,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...