ZEC Historical USD Price
Daily close · Oct 29, 2016 → Oct 28, 2017Daily price history
Sep 29, 2017 → Oct 28, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-10-28 | $243.72 | $246.68 | $231.06 | $231.07 | $45.31M |
| 2017-10-27 | $233.33 | $255.91 | $227.84 | $244.52 | $131.52M |
| 2017-10-26 | $217.36 | $235.65 | $217.36 | $233.67 | $41.64M |
| 2017-10-25 | $215.90 | $227.99 | $208.75 | $217.69 | $44.72M |
| 2017-10-24 | $206.59 | $227.38 | $205.07 | $216.04 | $37.79M |
| 2017-10-23 | $213.40 | $213.42 | $201.15 | $206.52 | $26.67M |
| 2017-10-22 | $212.82 | $219.27 | $208.30 | $213.73 | $26.26M |
| 2017-10-21 | $222.05 | $223.39 | $208.83 | $212.46 | $37.12M |
| 2017-10-20 | $230.20 | $234.22 | $222.52 | $222.52 | $29.09M |
| 2017-10-19 | $229.39 | $237.61 | $224.75 | $230.07 | $30.30M |
| 2017-10-18 | $231.15 | $239.31 | $217.17 | $229.30 | $29.14M |
| 2017-10-17 | $233.11 | $250.28 | $227.69 | $231.28 | $60.70M |
| 2017-10-16 | $231.96 | $235.96 | $230.45 | $233.01 | $22.20M |
| 2017-10-15 | $240.66 | $240.66 | $228.25 | $232.63 | $25.65M |
| 2017-10-14 | $240.05 | $242.13 | $238.07 | $240.89 | $21.20M |
| 2017-10-13 | $227.05 | $251.00 | $222.60 | $240.05 | $62.55M |
| 2017-10-12 | $236.45 | $236.99 | $227.00 | $227.00 | $39.39M |
| 2017-10-11 | $235.32 | $240.14 | $231.64 | $236.13 | $20.52M |
| 2017-10-10 | $229.71 | $242.36 | $226.36 | $235.65 | $27.88M |
| 2017-10-09 | $241.46 | $242.47 | $226.57 | $229.49 | $33.59M |
| 2017-10-08 | $253.52 | $256.20 | $240.55 | $241.06 | $30.47M |
| 2017-10-07 | $257.25 | $257.55 | $246.53 | $253.98 | $30.16M |
| 2017-10-06 | $254.85 | $272.76 | $253.32 | $257.61 | $49.40M |
| 2017-10-05 | $237.64 | $265.84 | $227.90 | $254.82 | $48.24M |
| 2017-10-04 | $253.00 | $253.14 | $237.34 | $237.91 | $22.20M |
| 2017-10-03 | $258.16 | $260.00 | $238.33 | $252.94 | $36.28M |
| 2017-10-02 | $264.51 | $273.77 | $254.74 | $257.60 | $52.06M |
| 2017-10-01 | $277.35 | $279.68 | $263.94 | $263.94 | $33.55M |
| 2017-09-30 | $289.96 | $292.60 | $275.43 | $277.53 | $37.28M |
| 2017-09-29 | $311.49 | $311.49 | $272.38 | $290.12 | $71.23M |