Italia markets close in 6 hours 56 minutes

Zcash EUR (ZEC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
21,12-1,37 (-6,09%)
In data: 08:32AM UTC. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202421,3921,5920,9021,1221,1246.416.396
24 apr 202422,8322,8422,1122,3822,3847.388.548
23 apr 202421,3123,0121,2722,8322,8347.474.200
22 apr 202421,7922,1021,0721,3121,3144.706.040
21 apr 202420,8921,9520,6221,7921,7942.305.304
20 apr 202420,7121,4619,1420,8920,8953.453.828
19 apr 202419,7320,8019,1820,7120,7149.954.284
18 apr 202420,1720,2918,9319,7319,7348.649.618
17 apr 202419,9920,5319,3120,1720,1747.492.845
16 apr 202420,6321,5319,3119,9919,9951.123.723
15 apr 202419,2320,7718,6620,6320,6364.847.753
14 apr 202421,8422,3916,9919,2419,2468.468.772
13 apr 202424,7425,2120,2821,8421,8466.355.229
12 apr 202425,1825,3224,6024,7424,7452.266.337
11 apr 202425,4525,5724,2225,1825,1853.018.547
10 apr 202426,2526,5225,3325,4525,4554.344.271
09 apr 202425,7126,4025,2626,2526,2553.218.202
08 apr 202425,3725,8925,3225,7125,7153.636.627
07 apr 202425,1825,6725,1025,3725,3743.989.185
06 apr 202425,5325,5624,5625,1825,1853.955.840
05 apr 202425,0925,9724,8025,5325,5359.654.899
04 apr 202425,6826,3924,6925,0925,0958.728.180
03 apr 202427,0027,0025,1325,6825,6866.241.907
02 apr 202428,2228,2626,0727,0027,0067.866.255
01 apr 202427,8628,4427,8128,2228,2254.807.619
31 mar 202428,4128,5727,6427,8627,8650.296.064
30 mar 202428,5229,1227,7928,4128,4158.595.956
29 mar 202428,6629,3028,0628,5228,5258.089.490
28 mar 202429,1929,5327,6328,6628,6664.955.161
27 mar 202427,9729,3927,9729,1929,1971.429.166
26 mar 202427,5528,3227,3427,9727,9768.861.804
25 mar 202426,4227,6326,3927,5527,5556.980.419
24 mar 202426,4527,1626,0826,4226,4258.611.451
23 mar 202427,0427,2725,7626,4526,4561.527.059
22 mar 202425,9227,4825,8527,0427,0470.054.398
21 mar 202423,0226,0922,4525,9225,9280.953.854
20 mar 202425,3725,5222,5223,0223,0280.986.943
19 mar 202426,8627,0524,8025,3725,3775.985.885
18 mar 202426,7227,4125,0826,8626,8677.110.561
17 mar 202428,8729,4725,9926,7226,7278.163.715
16 mar 202431,3632,1727,2128,8728,8793.343.666
15 mar 202431,8832,4029,4931,3631,3689.368.952
14 mar 202431,2832,5830,2931,8831,8890.196.339
13 mar 202431,8632,0929,0431,2831,2881.666.581
12 mar 202430,8132,1229,6431,8631,86102.132.585
11 mar 202431,3331,8329,5730,8130,81108.773.046
10 mar 202431,7032,5230,9331,3331,33101.783.744
09 mar 202431,1631,9930,1531,7031,70111.323.113
08 mar 202430,2931,5229,9931,1731,17111.509.332
07 mar 202427,9230,2926,8930,2930,29122.427.586
06 mar 202430,1132,1925,5127,9227,92130.786.816
05 mar 202429,1730,5628,5130,1130,11101.721.186
04 mar 202430,6330,6328,1429,1729,1796.518.045
03 mar 202427,3030,6727,1130,6530,6596.280.015
02 mar 202425,8027,3525,8027,2927,2979.050.614
01 mar 202426,2327,9125,0925,7925,79106.646.115
29 feb 202426,5127,3824,1826,2426,24106.541.547
28 feb 202425,9027,6025,8726,5126,5181.901.313
27 feb 202425,6226,6925,5825,9125,9166.561.647
26 feb 202425,8125,9925,2725,6225,6263.450.717
25 feb 202424,7925,9224,7925,8125,8168.123.312
24 feb 202424,6925,6924,2024,7924,7981.130.722
23 feb 202422,6527,0621,9524,6924,69112.959.512
22 feb 202422,9623,2121,7722,6522,6571.414.553
21 feb 202424,9225,3321,8722,9622,9682.248.835
20 feb 202423,7525,2323,3724,9224,9273.461.658
19 feb 202423,1224,9722,8923,7523,7584.431.955
18 feb 202421,0523,1420,8823,1423,1476.065.439
17 feb 202420,7321,2820,5621,0521,0553.378.711
16 feb 202419,8520,7319,7920,7320,7357.544.893
15 feb 202419,4719,9519,2819,8519,8549.140.333
14 feb 202419,5919,6818,9519,4719,4751.789.682
13 feb 202418,8219,6518,5919,6019,6044.606.941
12 feb 202419,3719,7418,7618,8218,8241.326.551
11 feb 202419,5819,6618,9619,3819,3844.142.000
10 feb 202419,3619,6519,2119,5819,5851.506.590
09 feb 202419,3619,4119,0619,3619,3643.978.484
08 feb 202417,9019,4317,7919,3619,3648.916.662
07 feb 202419,8720,0317,9017,9117,9155.082.227
06 feb 202419,8520,0919,6519,8719,8742.317.206
05 feb 202420,4420,4619,7919,8519,8536.920.111
04 feb 202420,4120,5720,2920,4420,4439.131.872
03 feb 202419,9520,2919,9020,4120,4143.220.751
02 feb 202420,0920,2019,6619,9619,9640.387.265
01 feb 202420,8121,0119,7720,0920,0949.822.937
31 gen 202421,2321,4220,7520,8120,8150.257.585
30 gen 202420,4421,2320,3921,2321,2351.290.415
29 gen 202420,9321,1320,1520,4420,4448.024.867
28 gen 202420,9021,0520,5320,9320,9348.603.588
27 gen 202420,6321,0120,4020,9020,9052.933.684
26 gen 202420,1620,7520,0620,6420,6451.059.494
25 gen 202419,7320,5419,6520,1620,1652.680.793
24 gen 202420,4120,6618,9519,7319,7353.410.028
23 gen 202421,4421,5020,3620,4120,4154.065.347
22 gen 202421,6222,2021,3721,4321,4352.646.954
21 gen 202421,6021,9721,3221,6221,6250.533.078
20 gen 202420,6521,6619,9921,5921,5956.363.880
19 gen 202421,0421,3220,1920,6520,6554.080.536
18 gen 202421,2921,5220,8321,0421,0452.140.225
17 gen 202421,5921,7921,0221,2821,2852.360.113
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...