Zcash(ZEC)Hoje
$52.82
1 anos atrás
$30.67
2 anos atrás
$25.31
3 anos atrás
$62.06
4 anos atrás
$133.63
5 anos atrás
$63.11
6 anos atrás
$46.31
7 anos atrás
$119.11
8 anos atrás
$158.83
Zcash Histórico de preços
(ZEC)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $50.07496 | $55.42284 | $49.42937 | $52.64686 | $127.416M |
2025-09-13 | $48.53995 | $51.00362 | $48.61424 | $50.12047 | $107.094M |
2025-09-12 | $47.89022 | $48.78874 | $47.23151 | $48.73070 | $102.959M |
2025-09-11 | $48.40147 | $48.24752 | $47.11286 | $47.88481 | $106.231M |
2025-09-10 | $49.37591 | $49.22325 | $47.71751 | $48.43798 | $113.679M |
2025-09-09 | $49.08209 | $51.85690 | $49.15778 | $49.31205 | $119.585M |
2025-09-08 | $47.76566 | $50.82190 | $47.56510 | $49.12781 | $100.661M |
2025-09-07 | $42.61750 | $48.17172 | $42.36048 | $47.75402 | $103.165M |
2025-09-06 | $40.81483 | $42.88163 | $40.79421 | $42.64564 | $89.110M |
2025-09-05 | $40.50869 | $41.95019 | $40.25903 | $40.70075 | $42.226M |
2025-09-04 | $42.50880 | $42.96776 | $40.25147 | $40.50869 | $86.728M |
2025-09-03 | $40.90912 | $42.97 | $40.89 | $42.55789 | $44.786M |
2025-09-02 | $39.41308 | $41.82 | $39.44 | $41.02580 | $45.503M |
2025-09-01 | $40.28089 | $41.35 | $38.78 | $39.34775 | $46.280M |
2025-08-31 | $40.00948 | $40.61 | $39.75 | $40.28283 | $36.309M |
2025-08-30 | $42.07759 | $42.11 | $39.65 | $40.01505 | $83.683M |
2025-08-29 | $42.30505 | $43.53 | $41.09 | $41.91975 | $48.886M |
2025-08-28 | $41.78826 | $43.19 | $41.71 | $42.30505 | $74.037M |
2025-08-27 | $40.52578 | $43.28 | $40.64 | $41.85202 | $20.273M |
2025-08-26 | $40.44210 | $40.86 | $39.02 | $40.82021 | $67.857M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Zcash(ZEC)
