Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month ZCash (ZEC) price and metrics

      View the start of month prices and price metrics for ZCash (ZEC). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Nov 2019 0.00408608 0.00412155375 0.00402766875 0.0040993416624966 0.00408608 8988.0666959589
      01 Oct 2019 0.0046686366666667 0.004824305 0.0046018125 0.0046815349981372 0.0046686366666667 16235.874761217
      01 Sep 2019 0.0046447811111111 0.00469474375 0.00460332875 0.004647555006949 0.0046447811111111 6103.3745915522
      01 Aug 2019 0.0065070255555556 0.006760005 0.00646101625 0.0067073466551481 0.0065070255555556 18059.902580712
      01 Jul 2019 0.0097928455555556 0.01007451625 0.00939372375 0.0095956616724005 0.0097928455555556 28247.007353076
      01 Jun 2019 0.010087053333333 0.01080957125 0.00989464375 0.010469193321311 0.010087053333333 36365.366175546
      01 Apr 2019 0.015116775 0.01533906 0.0142092875 0.014451358336549 0.015116775 35778.33534688
      01 Feb 2019 0.013993362896144 0.014213404352111 0.01396872994623 0.014196602760681 0.013993362896144 8231.0293927874
      01 Jan 2019 0.015214284998365 0.015434181201272 0.014946937561035 0.014984397566877 0.015214284998365 14590.149414062
      01 Dec 2018 0.019266491290182 0.020337669877335 0.019233732484281 0.020119657274336 0.019266491290182 13006.578246117
      01 Nov 2018 0.018237988930196 0.018297650385648 0.018061364069581 0.018267492763698 0.018237988930196 3946.7795891762
      01 Oct 2018 0.019342758692801 0.020015730289742 0.019205538323149 0.019630548777059 0.019342758692801 12801.99168396
      01 Sep 2018 0.021855767117813 0.022293943911791 0.021055643912405 0.021240720059723 0.021855767117813 6287.5508232117
      01 Aug 2018 0.026118528563529 0.027288589859381 0.025945060187951 0.027047551469877 0.026118528563529 5259.7423744202
      01 Jul 2018 0.026764089940116 0.027106750989333 0.026507422560826 0.026715118670836 0.026764089940116 3436.3142814636
      01 Jun 2018 0.031770441681147 0.032421172596514 0.031356262974441 0.032093356829137 0.031770441681147 6087.6964950562
      01 May 2018 0.03183315188757 0.032023362283196 0.03012581994491 0.030761027442557 0.03183315188757 7544.6378664289
      01 Apr 2018 0.026727852810706 0.027511535744582 0.02638778835535 0.026595841561045 0.026727852810706 6152.9578203474
      01 Mar 2018 0.036589555974518 0.037540245269026 0.036208927631378 0.036934745631048 0.036589555974518 4293.2931431362
      01 Feb 2018 0.042660245206207 0.04384183511138 0.038938106968999 0.038978857453912 0.042660245206207 15038.47183609
      01 Jan 2018 0.038165634231908 0.040268831487213 0.03425050846168 0.034710004393544 0.038165634231908 19617.895926339
      01 Dec 2017 0.03056043093758 0.031177192926407 0.029566368620311 0.030301879293152 0.03056043093758 14761.091413225
      01 Nov 2017 0.033100802451372 0.036440320312977 0.032873146235943 0.035999701668819 0.033100802451372 15360.843061447
      01 Oct 2017 0.060982622827093 0.065333073337873 0.060297723238667 0.063584169993798 0.060982622827093 8668.2300993601
      01 Sep 2017 0.062469700351357 0.064256741975745 0.059302110224962 0.060930148387949 0.062469700351357 10647.745411396
      01 Aug 2017 0.069685514271259 0.072017800807953 0.060055773705244 0.060268525779247 0.069685514271259 10611.27578125
      01 Jul 2017 0.11633019298315 0.12348293960094 0.1120728045702 0.12067983746529 0.11633019298315 4196.9569335938
      01 Jun 2017 0.10326874554157 0.10912879854441 0.099560484290123 0.10111080259085 0.10326874554157 11529.913183594
      01 May 2017 0.063232117891312 0.079129369556904 0.055673901736736 0.069302079081535 0.063232117891312 28460.828125
      01 Apr 2017 0.057893883436918 0.063361801952124 0.057200144231319 0.060787159204483 0.057893883436918 8218.3125976562
      01 Mar 2017 0.033868388086557 0.034522167593241 0.031265210732818 0.031402714550495 0.033868388086557 7172.0218017578
      01 Feb 2017 0.040236449986696 0.041115117073059 0.040143066644669 0.040664199739695 0.040236449986696 2714.4254394531
      01 Jan 2017 0.048187812417746 0.051526430249214 0.047519222646952 0.049518189579248 0.048187812417746 1370.9368614197
      01 Dec 2016 0.082769699394703 0.094430223107338 0.08169716099898 0.091110001007716 0.082769699394703 3346.88352712
      01 Nov 2016 1.8271000385284 3.5626300175985 1.6602512200673 2.1866998672485 1.8271000385284 811.1212571462
      Select from cryptocurrencies
        Available exchanges