Zcash ZEC
монета собственной сетиРанг 9 по капитализации
1,499.26 $+2.38 %за 24 ч
Binance · ZECUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1,444.78 | — | — |
| 2026-09-16 | — | — | — | 1,344.55 | — | — |
| 2026-09-15 | — | — | — | 1,112.32 | — | — |
| 2026-09-14 | — | — | — | 1,162.25 | — | — |
| 2026-09-13 | — | — | — | 1,058.25 | — | — |
| 2026-09-12 | — | — | — | 1,121.42 | — | — |
| 2026-09-11 | — | — | — | 1,158.27 | — | — |
| 2026-09-10 | — | — | — | 1,087.31 | — | — |
| 2026-09-09 | — | — | — | 1,240.42 | — | — |
| 2026-09-08 | — | — | — | 1,184.21 | — | — |
| 2026-09-07 | 1,227.59 | 1,230.66 | 1,105.02 | 1,140.16 | −7.12 % | 195.7 K $ |
| 2026-09-06 | 1,025.94 | 1,256.98 | 1,023.25 | 1,227.60 | +19.66 % | 363.5 K $ |
| 2026-09-05 | 1,022.94 | 1,044.00 | 997.00 | 1,025.95 | +0.29 % | 134.6 K $ |
| 2026-09-04 | 952.68 | 1,050.70 | 933.12 | 1,022.94 | +7.37 % | 311.7 K $ |
| 2026-09-03 | 815.62 | 979.69 | 803.75 | 952.69 | +16.81 % | 259.5 K $ |
| 2026-09-02 | 829.91 | 842.20 | 788.15 | 815.53 | −1.73 % | 159.0 K $ |
| 2026-09-01 | 848.12 | 870.00 | 815.61 | 829.82 | −2.16 % | 163.4 K $ |
| 2026-08-31 | 835.13 | 870.92 | 805.05 | 848.10 | +1.55 % | 207.6 K $ |
| 2026-08-30 | 841.59 | 888.37 | 818.68 | 835.29 | −0.75 % | 167.1 K $ |
| 2026-08-29 | 800.64 | 850.53 | 789.37 | 841.60 | +5.12 % | 143.9 K $ |
| 2026-08-28 | 809.99 | 824.09 | 775.80 | 800.45 | −1.18 % | 190.5 K $ |
| 2026-08-27 | 816.20 | 834.34 | 773.01 | 810.00 | −0.76 % | 206.5 K $ |
| 2026-08-26 | 767.79 | 818.36 | 758.00 | 816.10 | +6.29 % | 198.5 K $ |
| 2026-08-25 | 830.73 | 866.93 | 751.53 | 767.80 | −7.58 % | 281.8 K $ |
| 2026-08-24 | 853.99 | 871.17 | 797.60 | 830.87 | −2.71 % | 266.0 K $ |
| 2026-08-23 | 802.16 | 888.00 | 766.00 | 853.98 | +6.46 % | 309.4 K $ |
| 2026-08-22 | 734.27 | 857.63 | 692.68 | 802.11 | +9.24 % | 597.9 K $ |
| 2026-08-21 | 568.91 | 744.00 | 566.00 | 734.27 | +29.07 % | 562.5 K $ |
| 2026-08-20 | 565.25 | 595.96 | 549.93 | 568.91 | +0.65 % | 211.6 K $ |
| 2026-08-19 | 508.91 | 580.00 | 501.32 | 565.17 | +11.05 % | 283.4 K $ |
| 2026-08-18 | 514.03 | 518.77 | 500.10 | 508.90 | −1.00 % | 73.5 K $ |
| 2026-08-17 | 486.33 | 522.09 | 485.10 | 514.08 | +5.71 % | 126.4 K $ |
| 2026-08-16 | 488.01 | 495.76 | 484.25 | 486.40 | −0.33 % | 33.6 K $ |
| 2026-08-15 | 493.33 | 499.00 | 486.03 | 487.96 | −1.09 % | 27.4 K $ |
| 2026-08-14 | 491.00 | 495.50 | 480.72 | 493.27 | +0.46 % | 53.7 K $ |
| 2026-08-13 | 490.10 | 498.87 | 483.00 | 490.93 | +0.17 % | 68.0 K $ |
| 2026-08-12 | 481.59 | 499.55 | 474.50 | 490.20 | +1.79 % | 95.3 K $ |
| 2026-08-11 | 496.42 | 497.44 | 465.97 | 481.49 | −3.01 % | 112.6 K $ |
| 2026-08-10 | 509.84 | 516.39 | 494.00 | 496.35 | −2.65 % | 82.7 K $ |
| 2026-08-09 | 508.14 | 529.00 | 505.16 | 509.89 | +0.34 % | 62.1 K $ |
| 2026-08-08 | 511.44 | 512.00 | 497.65 | 508.23 | −0.63 % | 44.5 K $ |
| 2026-08-07 | 502.62 | 517.45 | 498.41 | 511.53 | +1.77 % | 85.7 K $ |
| 2026-08-06 | 512.20 | 514.90 | 488.67 | 502.50 | −1.89 % | 77.5 K $ |
| 2026-08-05 | 506.54 | 525.90 | 503.18 | 512.25 | +1.13 % | 97.0 K $ |
| 2026-08-04 | 483.34 | 512.26 | 478.04 | 506.57 | +4.81 % | 77.7 K $ |
| 2026-08-03 | 489.72 | 494.99 | 470.74 | 483.34 | −1.30 % | 78.8 K $ |
| 2026-08-02 | 461.72 | 496.04 | 461.68 | 489.82 | +6.09 % | 74.1 K $ |
| 2026-08-01 | 457.72 | 473.77 | 457.72 | 461.71 | +0.87 % | 54.1 K $ |
| 2026-07-31 | 470.11 | 477.77 | 452.29 | 457.70 | −2.64 % | 70.2 K $ |
| 2026-07-30 | 467.56 | 479.50 | 463.83 | 470.15 | +0.55 % | 71.4 K $ |
| 2026-07-29 | 465.74 | 474.79 | 451.75 | 467.50 | +0.38 % | 91.2 K $ |
| 2026-07-28 | 476.71 | 480.16 | 457.20 | 465.75 | −2.30 % | 105.8 K $ |
| 2026-07-27 | 508.36 | 510.57 | 474.21 | 476.76 | −6.22 % | 108.8 K $ |
| 2026-07-26 | 485.46 | 510.14 | 484.95 | 508.31 | +4.71 % | 65.4 K $ |
| 2026-07-25 | 488.64 | 490.49 | 473.18 | 485.41 | −0.66 % | 58.6 K $ |
| 2026-07-24 | 504.95 | 514.26 | 483.96 | 488.64 | −3.23 % | 111.1 K $ |
| 2026-07-23 | 515.55 | 522.95 | 496.20 | 504.87 | −2.07 % | 97.4 K $ |
| 2026-07-22 | 532.82 | 538.00 | 505.92 | 515.48 | −3.25 % | 133.2 K $ |
| 2026-07-21 | 543.80 | 556.18 | 527.18 | 532.82 | −2.02 % | 145.2 K $ |
| 2026-07-20 | 548.18 | 557.77 | 525.77 | 543.85 | −0.79 % | 139.0 K $ |