Cryptocurrencies: 1188
Markets: 4209
USDT Markets: 857
Total Market Cap: 202.2 Bn USDT
24h Volume: 26.5 Bn USDT
BTC Dominance: 68.17%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month ZCash (ZEC) price and metrics

      View the end of month prices and price metrics for ZCash (ZEC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below ZCash historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 0.0046563133333333 0.0047392675 0.00460943 0.0047209316641518 0.0046563133333333 11829.83969778
      31 Aug 2018 0.021248647477478 0.021803491748869 0.020624047610909 0.021634724922478 0.021248647477478 5888.3603286743
      31 Aug 2017 0.060643641278148 0.060952409481009 0.058425643791755 0.059904533748825 0.060643641278148 6777.1248404185
      31 Jul 2019 0.0067430122222222 0.00696991875 0.00667243375 0.006921199995489 0.0067430122222222 19818.2037319
      31 Jul 2018 0.02682022890076 0.027158410986885 0.025498678907752 0.026224302593619 0.02682022890076 7599.1605148315
      31 Jul 2017 0.060379685461521 0.064210671186447 0.059507025033236 0.063279062509537 0.060379685461521 9311.2504394531
      31 May 2019 0.010535424444444 0.01065992875 0.00997031125 0.010111331671452 0.010535424444444 48670.281420566
      31 May 2018 0.032167627010494 0.032849623821676 0.031678527127951 0.032568864990026 0.032167627010494 5995.4702758789
      31 May 2017 0.100980001688 0.11602237522602 0.099439546465874 0.10481179058552 0.100980001688 15938.083203125
      31 Mar 2019 0.0143160875 0.0144046275 0.01382071 0.013938100007191 0.0143160875 24468.717174889
      31 Mar 2018 0.02675002174718 0.027816985866853 0.026653459827815 0.027663004451564 0.02675002174718 4539.7366736276
      31 Mar 2017 0.060723376274109 0.065707233548164 0.058292454481125 0.06172641441226 0.060723376274109 14562.944360352
      31 Dec 2018 0.01507568010129 0.015394003828987 0.015114653622732 0.015409426181577 0.01507568010129 10185.940856934
      31 Dec 2017 0.034745518650327 0.036727188421147 0.034292873527322 0.035854262432882 0.034745518650327 10861.670671735
      31 Dec 2016 0.049782250076532 0.05303299985826 0.049525257200003 0.052167749963701 0.049782250076532 1597.6507034302
      31 Oct 2018 0.018241956364363 0.018309938721359 0.018076876411214 0.018281111260876 0.018241956364363 3300.812898159
      31 Oct 2017 0.036462391416232 0.039171804363529 0.036339105417331 0.039059280107419 0.036462391416232 12153.192771594
      31 Oct 2016 2.409833351771 3.3624139626821 0.64060338338216 0.87170765797297 2.409833351771 857.46397940318
      31 Jan 2019 0.014217392940606 0.014416455557304 0.014187889971903 0.014301829971373 0.014217392940606 13718.612662179
      31 Jan 2018 0.038717148359865 0.039574750699103 0.036579078994691 0.037864326033741 0.038717148359865 8378.0337677002
      31 Jan 2017 0.040752399712801 0.043935515731573 0.04049384817481 0.04327220544219 0.040752399712801 4085.6895874023
      30 Sep 2018 0.01975349499844 0.020266015315428 0.019507873570547 0.020167126320302 0.01975349499844 11028.571056366
      30 Sep 2017 0.06464733555913 0.069700099527836 0.063540375481049 0.068949232498805 0.06464733555913 11372.602637927
      30 Jun 2019 0.0095472966666667 0.00959368375 0.0093044475 0.0095625850109661 0.0095472966666667 30112.760912891
      30 Jun 2018 0.026578859891742 0.027238758746535 0.026145535055548 0.026202225126326 0.026578859891742 4140.1357116699
      30 Jun 2017 0.12071707099676 0.1266476213932 0.11757066100836 0.12647572755814 0.12071707099676 5275.8615478516
      30 Apr 2018 0.030795962948884 0.031594291329384 0.030429684690067 0.031209858400481 0.030795962948884 6656.1063406808
      30 Apr 2017 0.06954558044672 0.075507792830467 0.067920891940594 0.07247100174427 0.06954558044672 19649.789404297
      30 Nov 2018 0.02024125889875 0.021012983517721 0.019520822679624 0.020507619949058 0.02024125889875 29566.010223389
      30 Nov 2017 0.030402298218438 0.032418939151934 0.028687721118331 0.031070103070566 0.030402298218438 15333.722795759
      30 Nov 2016 0.090896671017011 0.099645634492238 0.088302905360858 0.092805015544097 0.090896671017011 3403.9182434082
      28 Feb 2018 0.037023429891893 0.038518264889717 0.036792316074882 0.038377589945282 0.037023429891893 5192.2799115862
      28 Feb 2017 0.0313989110291 0.032711540162563 0.02892534583807 0.030419014021754 0.0313989110291 9047.855859375
      Select from cryptocurrencies
        Available exchanges