Zcash ZEC
$1.414,84+8,81 (+0,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.414,00 | -1,56 % | $1.436,70 | $1.443,04 | $1.404,45 | 1,17B |
| 2026-09-30 | $1.436,40 | +1,42 % | $1.416,23 | $1.486,58 | $1.391,59 | 1,17B |
| 2026-09-29 | $1.416,22 | -4,53 % | $1.483,37 | $1.487,11 | $1.362,44 | 1,54B |
| 2026-09-28 | $1.483,44 | -6,71 % | $1.589,99 | $1.595,28 | $1.452,11 |
| 1,44B |
| 2026-09-27 | $1.590,15 | -3,65 % | $1.650,43 | $1.672,12 | $1.578,41 | 1,23B |
| 2026-09-26 | $1.650,46 | +6,28 % | $1.552,79 | $1.683,55 | $1.518,97 | 1,15B |
| 2026-09-25 | $1.552,95 | +0,48 % | $1.545,52 | $1.621,43 | $1.523,69 | 1,32B |
| 2026-09-24 | $1.545,53 | +3,15 % | $1.498,31 | $1.571,20 | $1.464,51 | 1,27B |
| 2026-09-23 | $1.498,31 | -7,96 % | $1.627,80 | $1.651,10 | $1.484,53 | 2,25B |
| 2026-09-22 | $1.627,84 | +10,60 % | $1.471,91 | $1.637,73 | $1.447,87 | 1,81B |
| 2026-09-21 | $1.471,86 | -2,45 % | $1.508,80 | $1.566,57 | $1.446,11 | 1,45B |
| 2026-09-20 | $1.508,82 | +2,75 % | $1.468,49 | $1.528,83 | $1.433,47 | 1,39B |
| 2026-09-19 | $1.468,50 | -5,73 % | $1.557,99 | $1.581,30 | $1.467,05 | 1,35B |
| 2026-09-18 | $1.557,79 | +6,03 % | $1.469,25 | $1.580,41 | $1.439,24 | 2,02B |
| 2026-09-17 | $1.469,26 | +10,05 % | $1.335,19 | $1.503,98 | $1.328,59 | 2,73B |
| 2026-09-16 | $1.335,10 | +20,18 % | $1.110,95 | $1.356,74 | $1.102,42 | 2,36B |
| 2026-09-15 | $1.110,95 | -4,56 % | $1.164,01 | $1.167,44 | $1.097,21 | 1,04B |
| 2026-09-14 | $1.163,97 | +9,62 % | $1.061,82 | $1.220,72 | $1.050,21 | 1,51B |
| 2026-09-13 | $1.061,78 | -5,57 % | $1.124,47 | $1.152,48 | $1.061,51 | 1,48B |
| 2026-09-12 | $1.124,46 | -3,34 % | $1.163,35 | $1.164,58 | $1.113,54 | 1,13B |
| 2026-09-11 | $1.163,33 | +7,91 % | $1.078,09 | $1.213,38 | $1.057,54 | 2,06B |
| 2026-09-10 | $1.078,02 | -13,35 % | $1.244,17 | $1.250,24 | $1.070,38 | 1,77B |
| 2026-09-09 | $1.244,16 | +5,67 % | $1.177,38 | $1.292,18 | $1.176,99 | 1,95B |
| 2026-09-08 | $1.177,38 | +3,29 % | $1.139,84 | $1.208,80 | $1.118,27 | 1,15B |
| 2026-09-07 | $1.139,88 | -7,18 % | $1.228,06 | $1.228,90 | $1.120,89 | 1,22B |
| 2026-09-06 | $1.228,03 | +19,83 % | $1.024,97 | $1.248,62 | $1.023,73 | 2,21B |
| 2026-09-05 | $1.024,82 | +0,06 % | $1.024,22 | $1.037,56 | $1.001,21 | 758,47M |
| 2026-09-04 | $1.024,22 | +7,59 % | $951,95 | $1.044,52 | $934,93 | 1,53B |
| 2026-09-03 | $951,97 | +16,96 % | $813,95 | $976,91 | $807,71 | 1,19B |
| 2026-09-02 | $813,92 | -1,90 % | $829,68 | $840,61 | $789,07 | 628,26M |
| 2026-09-01 | $829,69 | -2,12 % | $847,67 | $866,44 | $818,89 | 686,04M |
| 2026-08-31 | $847,63 | +1,42 % | $835,70 | $869,21 | $808,50 | 844,11M |
| 2026-08-30 | $835,75 | -0,76 % | $842,13 | $885,73 | $822,52 | 1,36B |
| 2026-08-29 | $842,12 | +5,17 % | $800,76 | $844,03 | $790,21 | 1,24B |
| 2026-08-28 | $800,74 | -1,17 % | $810,17 | $821,71 | $780,21 | 1,31B |
| 2026-08-27 | $810,18 | -0,79 % | $816,64 | $830,19 | $774,14 | 1,35B |
| 2026-08-26 | $816,61 | +6,34 % | $767,91 | $816,77 | $760,30 | 1,23B |
| 2026-08-25 | $767,95 | -7,31 % | $828,54 | $862,28 | $759,27 | 1,44B |
| 2026-08-24 | $828,51 | -2,78 % | $852,21 | $867,66 | $799,36 | 1,45B |
| 2026-08-23 | $852,19 | +5,92 % | $804,51 | $880,26 | $770,45 | 1,59B |
| 2026-08-22 | $804,54 | +9,79 % | $732,86 | $852,35 | $731,40 | 2,57B |
| 2026-08-21 | $732,77 | +29,00 % | $568,04 | $740,12 | $566,85 | 1,75B |
| 2026-08-20 | $568,04 | +0,63 % | $564,52 | $592,86 | $550,63 | 588,92M |
| 2026-08-19 | $564,49 | +10,96 % | $508,73 | $576,94 | $501,38 | 678,48M |
| 2026-08-18 | $508,73 | -1,08 % | $514,25 | $516,78 | $500,66 | 267,66M |
| 2026-08-17 | $514,27 | +5,81 % | $486,01 | $520,52 | $485,02 | 379,20M |
| 2026-08-16 | $486,01 | -0,30 % | $487,45 | $494,20 | $484,36 | 194,15M |
| 2026-08-15 | $487,45 | -1,10 % | $492,87 | $497,41 | $485,94 | 189,42M |
| 2026-08-14 | $492,87 | +0,47 % | $490,53 | $494,16 | $480,56 | 233,21M |
| 2026-08-13 | $490,57 | +0,16 % | $489,76 | $497,80 | $483,00 | 265,97M |
| 2026-08-12 | $489,77 | +1,80 % | $481,10 | $498,47 | $474,45 | 310,49M |
| 2026-08-11 | $481,11 | -2,98 % | $495,91 | $496,38 | $466,88 | 338,60M |
| 2026-08-10 | $495,89 | -2,77 % | $510,02 | $514,27 | $494,26 | 290,40M |
| 2026-08-09 | $510,03 | +0,45 % | $507,72 | $526,50 | $505,77 | 275,09M |
| 2026-08-08 | $507,72 | -0,73 % | $511,47 | $511,47 | $497,78 | 217,39M |
| 2026-08-07 | $511,47 | +1,91 % | $501,90 | $516,16 | $498,34 | 297,61M |
| 2026-08-06 | $501,90 | -1,92 % | $511,71 | $512,93 | $488,99 | 280,63M |
| 2026-08-05 | $511,71 | +1,16 % | $505,86 | $523,98 | $503,23 | 321,75M |
| 2026-08-04 | $505,86 | +4,77 % | $482,84 | $509,46 | $478,06 | 296,78M |
| 2026-08-03 | $482,84 | -1,17 % | $488,52 | $493,03 | $470,78 | 299,53M |
| 2026-08-02 | $488,58 | +5,90 % | $461,35 | $494,28 | $461,34 | 288,72M |
| 2026-08-01 | $461,35 | +0,93 % | $457,11 | $472,89 | $457,10 | 242,17M |
| 2026-07-31 | $457,10 | -2,86 % | $470,55 | $475,73 | $453,24 | 282,51M |
| 2026-07-30 | $470,54 | +0,75 % | $467,05 | $477,71 | $463,99 | 299,03M |
| 2026-07-29 | $467,04 | +0,34 % | $465,41 | $471,56 | $452,57 | 325,14M |
| 2026-07-28 | $465,44 | -2,36 % | $476,68 | $479,12 | $459,39 | 327,10M |
| 2026-07-27 | $476,67 | -6,07 % | $507,47 | $508,92 | $474,43 | 347,71M |
| 2026-07-26 | $507,49 | +4,65 % | $484,94 | $509,34 | $484,93 | 291,87M |
| 2026-07-25 | $484,94 | -0,72 % | $488,46 | $489,29 | $473,49 | 258,67M |
| 2026-07-24 | $488,46 | -3,07 % | $503,96 | $512,60 | $484,20 | 358,39M |
| 2026-07-23 | $503,95 | -2,08 % | $514,68 | $519,43 | $497,71 | 375,56M |
| 2026-07-22 | $514,66 | -3,27 % | $532,05 | $537,14 | $507,34 | 391,65M |
| 2026-07-21 | $532,05 | -2,01 % | $543,00 | $555,11 | $529,42 | 444,93M |
| 2026-07-20 | $542,96 | -0,78 % | $547,30 | $555,97 | $526,69 | 489,37M |
| 2026-07-19 | $547,25 | -2,00 % | $558,43 | $563,89 | $543,09 | 331,75M |
| 2026-07-18 | $558,43 | +2,11 % | $546,91 | $562,10 | $535,02 | 355,85M |
| 2026-07-17 | $546,90 | +4,11 % | $525,40 | $554,88 | $524,25 | 519,17M |
| 2026-07-16 | $525,32 | -7,88 % | $570,28 | $572,44 | $525,30 | 578,57M |
| 2026-07-15 | $570,28 | +1,26 % | $563,23 | $586,28 | $550,89 | 630,99M |
| 2026-07-14 | $563,17 | +13,79 % | $494,93 | $567,74 | $494,86 | 640,60M |
| 2026-07-13 | $494,93 | -7,16 % | $533,08 | $539,58 | $490,53 | 489,90M |
| 2026-07-12 | $533,09 | +4,88 % | $508,33 | $546,73 | $504,57 | 515,97M |
| 2026-07-11 | $508,27 | +1,88 % | $498,95 | $532,01 | $495,27 | 417,16M |
| 2026-07-10 | $498,88 | +3,65 % | $481,30 | $511,99 | $478,14 | 449,76M |
| 2026-07-09 | $481,34 | +3,49 % | $465,12 | $494,71 | $455,92 | 423,16M |
| 2026-07-08 | $465,12 | -3,62 % | $482,60 | $489,10 | $452,24 | 424,44M |
| 2026-07-07 | $482,61 | +6,68 % | $452,36 | $510,50 | $444,31 | 652,07M |
| 2026-07-06 | $452,38 | -2,12 % | $462,15 | $464,97 | $439,23 | 436,47M |
| 2026-07-05 | $462,17 | -0,26 % | $463,37 | $465,74 | $451,52 | 304,46M |
| 2026-07-04 | $463,37 | +0,63 % | $460,45 | $473,39 | $456,49 | 333,31M |