ZEC.V - Zcash Cryptocurrency USD

pią, 23 sty 2026, 21:00 CET, NY 15:00, Londyn 20:00, Tokio 5:00, ^SPX +0.07%

Symbol np: ^SPX

Historical data: Zcash Cryptocurrency USD (ZEC.V)

23 Jan, 20:59 370.00080 +4.48020 (+1.23%)

More On ZEC.V


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ZEC.V

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
54	20 Dec 2016	34.18	39.99	33.89	36.83	+7.75%	+2.65000	0
53	19 Dec 2016	36.06	36.89	33.44	34.18	-5.21%	-1.88000	0
52	18 Dec 2016	35.9	41.35	35	36.06	+0.45%	+0.16000	0
51	17 Dec 2016	39.65	40.47	35.68	35.9	-9.46%	-3.75000	0
50	16 Dec 2016	39.45	42.18	39.45	39.65	+0.51%	+0.20000	0
49	15 Dec 2016	44	44	39.44	39.45	-10.34%	-4.55000	0
48	14 Dec 2016	46.69	46.69	42.55	44	-5.76%	-2.69000	0
47	13 Dec 2016	48.39	49.7	46.69	46.69	-3.51%	-1.70000	0
46	12 Dec 2016	48.95	50.49	47.79	48.39	-1.14%	-0.56000	0
45	11 Dec 2016	47.86	50.65	47.14	48.95	+2.28%	+1.09000	0
44	10 Dec 2016	49.48	52.53	47.44	47.86	-3.27%	-1.62000	0
43	9 Dec 2016	53.99	53.99	49.48	49.48	-8.35%	-4.51000	0
42	8 Dec 2016	55.9	56.93	52.21	53.99	-3.42%	-1.91000	0
41	7 Dec 2016	49.25	62.36	46.08	55.9	+13.50%	+6.65000	0
40	6 Dec 2016	50	52	46.74	49.25	-1.50%	-0.75000	0
39	5 Dec 2016	57.85	57.85	50	50	-13.57%	-7.85000	0
38	4 Dec 2016	58	62.31	57.38	57.85	-0.26%	-0.15000	0
37	3 Dec 2016	60	67.2	57.41	58	-3.33%	-2.00000	0
36	2 Dec 2016	63	65.14	60	60	-4.76%	-3.00000	0
35	1 Dec 2016	67.21	68.59	62.16	63	-6.26%	-4.21000	0
34	30 Nov 2016	68	73.3	65	67.21	-1.16%	-0.79000	0
33	29 Nov 2016	74.11	77.37	65	68	-8.24%	-6.11000	0
32	28 Nov 2016	73.65	74.11	65.05	74.11	+0.62%	+0.46000	0
31	27 Nov 2016	75	77.95	66.1	73.65	-1.80%	-1.35000	0
30	26 Nov 2016	90.54	94	75	75	-17.16%	-15.54000	0
29	25 Nov 2016	100	123	83.79	90.54	-9.46%	-9.46000	0
28	24 Nov 2016	81.19	105.46	69.85	100	+23.17%	+18.81000	0
27	23 Nov 2016	59.59	99.72	56.19	81.19	+36.25%	+21.60000	0
26	22 Nov 2016	55.01	73.42	55	59.59	+8.33%	+4.58000	0
25	21 Nov 2016	60.66	60.66	55	55.01	-9.31%	-5.65000	0
24	20 Nov 2016	62.92	74.75	60.66	60.66	-3.59%	-2.26000	0
23	19 Nov 2016	68.07	70.92	62.86	62.92	-7.57%	-5.15000	0
22	18 Nov 2016	84.47	86.2	68.07	68.07	-19.42%	-16.40000	0
21	17 Nov 2016	93.56	98.98	84.47	84.47	-9.72%	-9.09000	0
20	16 Nov 2016	113.9	118	93.5	93.56	-17.86%	-20.34000	0
19	15 Nov 2016	105.1	134.98	90.06	113.9	+8.37%	+8.80000	0
18	14 Nov 2016	120	120	89.24	105.1	-12.42%	-14.90000	0
17	13 Nov 2016	140.95	162.52	110	120	-14.86%	-20.95000	0
16	12 Nov 2016	181.23	198.98	139	140.95	-22.23%	-40.28000	0
15	11 Nov 2016	212.09	229.93	179.01	181.23	-14.55%	-30.86000	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ZEC.V

On the ticker field set "d:zec.v", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.