Zcash AUD (ZEC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

32.53

-1.90

(-5.50%)

As of 06:58AM UTC. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	33.01	33.15	32.47	32.53	32.53	62,138,300
30 Apr 2024	34.34	34.63	33.34	34.10	34.10	74,985,943
29 Apr 2024	35.52	36.11	34.30	34.34	34.34	67,018,307
28 Apr 2024	35.02	35.56	34.11	35.52	35.52	68,349,378
27 Apr 2024	35.83	35.85	34.58	35.02	35.02	67,316,370
26 Apr 2024	35.22	36.16	34.38	35.83	35.83	75,342,123
25 Apr 2024	36.91	37.48	34.85	35.21	35.21	75,991,506
24 Apr 2024	37.70	37.68	36.59	36.91	36.91	78,173,724
23 Apr 2024	35.35	38.02	35.18	37.70	37.70	78,400,626
22 Apr 2024	36.21	36.72	35.03	35.35	35.35	74,155,112
21 Apr 2024	34.72	36.48	34.27	36.21	36.21	70,305,583
20 Apr 2024	34.31	35.62	31.90	34.72	34.72	88,832,892
19 Apr 2024	32.69	34.47	31.77	34.31	34.31	82,768,552
18 Apr 2024	33.40	33.62	31.34	32.69	32.69	80,613,526
17 Apr 2024	32.97	33.93	31.93	33.40	33.40	78,663,886
16 Apr 2024	33.91	35.38	31.86	32.97	32.97	84,322,000
15 Apr 2024	31.59	34.17	30.65	33.91	33.91	106,628,870
14 Apr 2024	35.87	36.77	27.91	31.60	31.60	112,476,843
13 Apr 2024	40.58	41.35	33.41	35.87	35.87	109,004,827
12 Apr 2024	41.56	41.80	40.34	40.58	40.58	85,716,681
11 Apr 2024	41.69	41.87	39.74	41.56	41.56	87,512,436
10 Apr 2024	43.17	43.58	41.49	41.69	41.69	89,028,618
09 Apr 2024	42.39	43.40	41.62	43.17	43.17	87,513,561
08 Apr 2024	41.81	42.68	41.71	42.39	42.39	88,420,155
07 Apr 2024	41.48	42.30	41.36	41.81	41.81	72,482,939
06 Apr 2024	42.00	42.06	40.45	41.48	41.48	88,905,440
05 Apr 2024	41.41	42.64	40.83	42.00	42.00	98,129,520
04 Apr 2024	42.47	43.62	40.77	41.41	41.41	96,915,335
03 Apr 2024	44.68	44.68	41.58	42.47	42.47	109,520,820
02 Apr 2024	46.61	46.66	43.20	44.68	44.68	112,310,273
01 Apr 2024	46.15	47.12	46.08	46.61	46.61	90,539,815
31 Mar 2024	47.07	47.34	45.79	46.15	46.15	83,326,103
30 Mar 2024	47.24	48.23	46.07	47.07	47.07	97,074,864
29 Mar 2024	47.50	48.63	46.48	47.24	47.24	96,221,111
28 Mar 2024	48.37	49.01	45.80	47.50	47.50	107,671,389
27 Mar 2024	46.37	48.72	46.36	48.37	48.37	118,343,469
26 Mar 2024	45.70	46.95	45.30	46.37	46.37	114,141,000
25 Mar 2024	44.03	45.83	43.97	45.70	45.70	94,514,256
24 Mar 2024	44.08	45.27	43.47	44.03	44.03	97,671,962
23 Mar 2024	44.69	45.08	42.73	44.08	44.08	102,530,624
22 Mar 2024	42.97	45.43	42.88	44.69	44.69	115,788,749
21 Mar 2024	38.32	43.28	37.37	42.97	42.97	134,181,035
20 Mar 2024	42.06	42.32	37.52	38.32	38.32	134,811,186
19 Mar 2024	44.58	44.87	41.13	42.06	42.06	126,000,284
18 Mar 2024	44.34	45.46	41.65	44.58	44.58	127,979,005
17 Mar 2024	47.91	48.90	43.13	44.34	44.34	129,701,119
16 Mar 2024	51.88	53.28	45.18	47.91	47.91	154,890,001
15 Mar 2024	52.68	53.51	48.79	51.88	51.88	147,843,763
14 Mar 2024	51.73	53.85	50.07	52.68	52.68	149,063,271
13 Mar 2024	52.66	53.04	48.06	51.73	51.73	135,060,926
12 Mar 2024	50.90	53.08	48.96	52.66	52.66	168,779,511
11 Mar 2024	51.60	52.43	48.71	50.90	50.90	179,670,096
10 Mar 2024	52.22	53.56	50.95	51.60	51.60	167,654,285
09 Mar 2024	51.54	52.64	49.73	52.22	52.22	183,367,168
08 Mar 2024	50.27	52.13	49.71	51.54	51.54	184,423,487
07 Mar 2024	46.60	50.27	44.82	50.27	50.27	203,193,150
06 Mar 2024	50.23	53.76	42.57	46.60	46.60	218,303,013
05 Mar 2024	48.45	50.98	47.53	50.23	50.23	169,680,237
04 Mar 2024	50.83	50.83	46.73	48.45	48.45	160,315,450
03 Mar 2024	45.30	50.90	44.99	50.86	50.86	159,787,965
02 Mar 2024	42.89	45.39	42.89	45.30	45.30	131,193,755
01 Mar 2024	43.77	46.53	41.72	42.88	42.88	177,294,698
29 Feb 2024	43.93	45.56	40.35	43.78	43.78	177,803,506
28 Feb 2024	42.98	45.71	42.95	43.92	43.92	135,687,354
27 Feb 2024	42.23	44.14	42.16	42.98	42.98	110,441,170
26 Feb 2024	42.65	42.95	41.78	42.23	42.23	104,589,059
25 Feb 2024	40.96	42.83	40.96	42.65	42.65	112,577,288
24 Feb 2024	40.75	42.31	39.95	40.96	40.96	134,072,704
23 Feb 2024	37.39	44.63	36.28	40.75	40.75	186,443,554
22 Feb 2024	37.87	38.27	35.97	37.39	37.39	117,901,143
21 Feb 2024	41.12	41.76	36.05	37.88	37.88	135,673,049
20 Feb 2024	39.18	41.59	38.51	41.11	41.11	121,214,858
19 Feb 2024	38.15	41.21	37.77	39.17	39.17	139,287,214
18 Feb 2024	34.74	38.18	34.45	38.18	38.18	125,529,083
17 Feb 2024	34.22	35.12	33.94	34.73	34.73	88,089,686
16 Feb 2024	32.77	34.25	32.75	34.22	34.22	95,001,894
15 Feb 2024	32.30	32.99	32.00	32.77	32.77	81,148,935
14 Feb 2024	32.33	32.52	31.38	32.31	32.31	85,938,369
13 Feb 2024	31.15	32.41	30.77	32.34	32.34	73,599,565
12 Feb 2024	32.02	32.62	31.04	31.15	31.15	68,394,399
11 Feb 2024	32.37	32.50	31.33	32.02	32.02	72,958,383
10 Feb 2024	32.11	32.47	31.78	32.36	32.36	85,130,658
09 Feb 2024	31.99	32.21	31.57	32.11	32.11	72,934,272
08 Feb 2024	29.50	32.10	29.31	32.00	32.00	80,839,296
07 Feb 2024	32.94	33.16	29.49	29.52	29.52	90,770,032
06 Feb 2024	32.90	33.28	32.56	32.94	32.94	70,137,623
05 Feb 2024	33.84	33.88	32.77	32.89	32.89	61,184,017
04 Feb 2024	33.80	34.06	33.60	33.84	33.84	64,790,176
03 Feb 2024	33.01	33.42	32.90	33.79	33.79	71,560,084
02 Feb 2024	33.07	33.22	32.33	33.01	33.01	66,801,685
01 Feb 2024	34.22	34.62	32.56	33.07	33.07	82,020,161
31 Jan 2024	34.76	35.22	34.11	34.22	34.22	82,630,490
30 Jan 2024	33.70	34.77	33.61	34.76	34.76	84,002,463
29 Jan 2024	34.59	34.91	33.24	33.70	33.70	79,165,968
28 Jan 2024	34.53	34.77	33.92	34.58	34.58	80,305,558
27 Jan 2024	34.00	34.62	33.54	34.54	34.54	87,459,984
26 Jan 2024	33.36	34.20	33.06	34.00	34.00	84,134,751
25 Jan 2024	32.53	33.93	32.44	33.36	33.36	87,175,866
24 Jan 2024	33.79	34.14	31.27	32.53	32.53	88,046,982
23 Jan 2024	35.40	35.47	33.70	33.79	33.79	89,513,159
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6475-0.0004(-0.06%)

ASX 2007,569.90-94.20(-1.23%)

OIL81.03-0.90(-1.10%)

GOLD2,298.30-4.60(-0.20%)

Bitcoin AUD91,931.05-5,933.46(-6.06%)

Zcash AUD (ZEC-AUD)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6475
-0.0004(-0.06%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
81.03
-0.90(-1.10%)

GOLD
2,298.30
-4.60(-0.20%)

Bitcoin AUD
91,931.05
-5,933.46(-6.06%)