24 février 2019
  • Home
  • Zcash (ZEC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Zcash (ZEC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Zcash live est de $56.91 avec un volume de $339.20M. Zcash à une variation de 4.73% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ZEC
    Zcash(ZEC)
  • Prix
    $56.91
  • 1h%
    0.75%
  • 24h%
    4.73%
  • 7d%
    10.79%
  • Capitalisation boursière
    $339.20M
  • Le volume
    $202.00M
  • Approvisionnement disponible
    5.96M ZEC
  • Rang
    20

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $402.493 $62.55M $1.35B
24/02/2018 $383.84 $56.81M $1.29B
25/02/2018 $392.119 $51.16M $1.32B
26/02/2018 $409.716 $57.00M $1.38B
27/02/2018 $412.78 $46.06M $1.39B
28/02/2018 $389.329 $53.07M $1.32B
01/03/2018 $397.523 $43.13M $1.35B
02/03/2018 $388.266 $54.30M $1.32B
03/03/2018 $386.852 $59.60M $1.32B
04/03/2018 $400.642 $59.91M $1.37B
05/03/2018 $396.228 $57.47M $1.35B
06/03/2018 $382.117 $57.17M $1.31B
07/03/2018 $347.361 $58.88M $1.19B
08/03/2018 $315.943 $57.71M $1.09B
09/03/2018 $304.932 $73.75M $1.05B
10/03/2018 $289.048 $52.51M $997.75M
11/03/2018 $310.868 $55.60M $1.08B
12/03/2018 $291.437 $51.88M $1.01B
13/03/2018 $284.555 $46.47M $793.15M
14/03/2018 $248.574 $52.36M $865.15M
15/03/2018 $244.902 $45.70M $854.13M
16/03/2018 $241.507 $43.63M $844.03M
17/03/2018 $224.131 $41.83M $784.89M
18/03/2018 $239.34 $57.14M $839.85M
19/03/2018 $245.854 $58.16M $864.48M
20/03/2018 $262.382 $55.66M $924.48M
21/03/2018 $257.834 $69.33M $910.26M
22/03/2018 $248.721 $49.56M $879.92M
23/03/2018 $255.148 $49.05M $904.47M
24/03/2018 $243.838 $45.70M $866.13M
25/03/2018 $239.234 $41.30M $851.45M
26/03/2018 $222.451 $51.65M $793.33M
27/03/2018 $220.225 $48.17M $786.93M
28/03/2018 $212.416 $64.77M $760.55M
29/03/2018 $186.673 $50.70M $669.69M
30/03/2018 $192.131 $50.08M $690.64M
31/03/2018 $186.096 $37.94M $670.27M
01/04/2018 $183.417 $52.60M $661.94M
02/04/2018 $193.459 $43.44M $699.59M
03/04/2018 $206.584 $48.22M $748.52M
04/04/2018 $183.951 $38.41M $667.84M
05/04/2018 $182.52 $32.54M $663.95M
06/04/2018 $175.433 $32.63M $639.42M
07/04/2018 $184.575 $34.76M $674.08M
08/04/2018 $182.257 $28.67M $666.92M
09/04/2018 $175.995 $33.76M $645.27M
10/04/2018 $179.144 $32.69M $658.09M
11/04/2018 $182.547 $40.50M $671.91M
12/04/2018 $212.383 $63.11M $783.23M
13/04/2018 $226.323 $70.01M $836.25M
14/04/2018 $223.624 $56.09M $827.88M
15/04/2018 $231.064 $49.83M $857.07M
16/04/2018 $223.132 $50.70M $829.27M
17/04/2018 $222.481 $49.88M $828.43M
18/04/2018 $248.784 $73.03M $928.18M
19/04/2018 $260.263 $68.14M $972.85M
20/04/2018 $280.33 $78.30M $1.05B
21/04/2018 $264.524 $66.03M $992.57M
22/04/2018 $275.624 $62.20M $1.04B
23/04/2018 $295.517 $77.40M $1.11B
24/04/2018 $318.364 $98.77M $1.20B
25/04/2018 $297.886 $89.77M $1.13B
26/04/2018 $300.939 $69.12M $1.14B
27/04/2018 $285.58 $62.42M $1.08B
28/04/2018 $295.981 $56.33M $1.13B
29/04/2018 $294.028 $63.25M $1.12B
30/04/2018 $288.521 $67.01M $1.10B
01/05/2018 $287.405 $67.94M $1.10B
02/05/2018 $293.872 $55.83M $1.13B
03/05/2018 $307.736 $75.86M $1.18B
04/05/2018 $297.613 $63.18M $1.14B
05/05/2018 $306.964 $61.68M $1.18B
06/05/2018 $290.835 $59.12M $1.12B
07/05/2018 $281.196 $57.98M $1.09B
08/05/2018 $276.139 $54.20M $1.07B
09/05/2018 $275.428 $49.10M $1.07B
10/05/2018 $269.343 $54.19M $1.05B
11/05/2018 $240.533 $59.71M $936.97M
12/05/2018 $243.432 $39.74M $950.02M
13/05/2018 $260.009 $27.41M $1.02B
14/05/2018 $314.705 $287.54M $1.23B
15/05/2018 $329.637 $389.73M $1.29B
16/05/2018 $363.242 $309.94M $1.43B
17/05/2018 $319.056 $137.67M $1.26B
18/05/2018 $354.976 $237.03M $1.40B
19/05/2018 $348.535 $155.57M $1.38B
20/05/2018 $352.289 $123.15M $1.40B
21/05/2018 $330.107 $94.87M $1.31B
22/05/2018 $320.186 $135.98M $1.27B
23/05/2018 $291.847 $145.84M $1.16B
24/05/2018 $290.05 $106.63M $1.16B
25/05/2018 $281.539 $68.12M $1.12B
26/05/2018 $280.581 $65.49M $1.12B
27/05/2018 $261.824 $57.66M $1.05B
28/05/2018 $232.386 $72.85M $933.52M
29/05/2018 $254.118 $78.82M $1.02B
30/05/2018 $244.709 $53.10M $986.53M
31/05/2018 $240.613 $61.32M $971.74M
01/06/2018 $236.989 $63.50M $958.80M
02/06/2018 $251.11 $74.96M $1.02B
03/06/2018 $254.319 $70.80M $1.03B
04/06/2018 $235.583 $66.53M $958.23M
05/06/2018 $239.757 $52.20M $976.92M
06/06/2018 $235.775 $60.56M $962.39M
07/06/2018 $239.289 $60.01M $978.46M
08/06/2018 $243.546 $54.05M $997.12M
09/06/2018 $234.172 $54.95M $960.88M
10/06/2018 $202.779 $61.20M $832.69M
11/06/2018 $205.038 $57.25M $844.27M
12/06/2018 $198.203 $62.98M $817.56M
13/06/2018 $186.226 $55.86M $769.49M
14/06/2018 $199.541 $66.39M $825.95M
15/06/2018 $196.123 $56.74M $813.19M
16/06/2018 $195.653 $50.05M $812.66M
17/06/2018 $190.133 $48.24M $791.10M
18/06/2018 $197.733 $57.50M $824.14M
19/06/2018 $197.015 $45.68M $822.54M
20/06/2018 $193.644 $43.44M $809.87M
21/06/2018 $192.123 $43.65M $804.88M
22/06/2018 $168.708 $48.67M $708.00M
23/06/2018 $171.323 $40.35M $720.19M
24/06/2018 $166.964 $41.31M $703.08M
25/06/2018 $175.953 $48.75M $742.19M
26/06/2018 $166.179 $43.30M $702.16M
27/06/2018 $166.57 $38.25M $704.99M
28/06/2018 $156.083 $31.86M $661.72M
29/06/2018 $163.761 $37.62M $695.45M
30/06/2018 $167.908 $42.75M $714.27M
01/07/2018 $166.437 $41.12M $709.21M
02/07/2018 $182.459 $50.56M $778.75M
03/07/2018 $179.313 $44.98M $766.62M
04/07/2018 $183.472 $42.62M $785.71M
05/07/2018 $176.14 $43.50M $755.59M
06/07/2018 $171.929 $48.20M $738.78M
07/07/2018 $170.445 $39.91M $733.58M
08/07/2018 $175.183 $37.52M $755.24M
09/07/2018 $169.94 $40.90M $733.87M
10/07/2018 $161.368 $55.27M $698.00M
11/07/2018 $159.114 $41.51M $689.40M
12/07/2018 $152.61 $40.68M $662.32M
13/07/2018 $175.404 $86.80M $762.52M
14/07/2018 $174.031 $66.25M $757.77M
15/07/2018 $176.59 $52.66M $770.18M
16/07/2018 $189.278 $62.52M $826.88M
17/07/2018 $210.448 $101.65M $920.89M
18/07/2018 $205.456 $107.95M $900.50M
19/07/2018 $200.167 $103.21M $878.75M
20/07/2018 $180.216 $56.17M $792.48M
21/07/2018 $197.199 $41.14M $868.55M
22/07/2018 $194.654 $46.26M $858.75M
23/07/2018 $192.357 $92.97M $850.00M
24/07/2018 $222.774 $164.36M $985.98M
25/07/2018 $223.235 $114.89M $989.60M
26/07/2018 $218.993 $122.58M $972.37M
27/07/2018 $222.765 $119.80M $990.70M
28/07/2018 $219.909 $126.32M $979.60M
29/07/2018 $218.334 $149.85M $974.18M
30/07/2018 $215.931 $161.73M $964.95M
31/07/2018 $204.371 $135.57M $914.78M
01/08/2018 $200.482 $151.68M $898.80M
02/08/2018 $186.737 $128.22M $838.54M
04/08/2018 $186.089 $122.08M $837.00M
05/08/2018 $176.538 $92.48M $795.30M
06/08/2018 $180.966 $93.48M $816.57M
07/08/2018 $182.032 $117.10M $822.65M
08/08/2018 $177.485 $124.13M $803.40M
09/08/2018 $162.358 $113.34M $736.08M
10/08/2018 $176.129 $99.49M $799.77M
10/08/2018 $160.506 $97.64M $729.97M
11/08/2018 $158.708 $92.39M $722.95M
12/08/2018 $157.792 $98.62M $719.91M
13/08/2018 $143.464 $100.64M $655.55M
14/08/2018 $132.022 $110.54M $604.21M
15/08/2018 $136.831 $84.43M $627.21M
16/08/2018 $141.803 $82.49M $651.01M
17/08/2018 $154.656 $90.91M $711.13M
18/08/2018 $143.692 $72.46M $661.75M
19/08/2018 $143.978 $93.63M $664.09M
20/08/2018 $129.341 $91.94M $597.51M
21/08/2018 $135.902 $71.91M $628.81M
22/08/2018 $131.996 $84.14M $611.66M
23/08/2018 $133.653 $93.64M $620.31M
24/08/2018 $140.722 $109.15M $654.12M
25/08/2018 $139.218 $95.63M $648.12M
26/08/2018 $136.329 $124.79M $635.66M
27/08/2018 $149.779 $137.47M $699.44M
28/08/2018 $154.732 $102.11M $723.69M
29/08/2018 $153.604 $85.59M $719.50M
30/08/2018 $151.744 $114.99M $711.88M
31/08/2018 $150.359 $115.39M $706.47M
01/09/2018 $158.057 $144.19M $743.77M
02/09/2018 $155.677 $119.55M $733.69M
03/09/2018 $155.803 $108.82M $735.40M
04/09/2018 $156.448 $116.90M $739.56M
05/09/2018 $133.618 $136.07M $632.60M
06/09/2018 $131.599 $108.92M $623.98M
07/09/2018 $126.9 $93.28M $602.59M
08/09/2018 $121.905 $87.40M $579.77M
09/09/2018 $119.506 $95.42M $569.22M
11/09/2018 $120.362 $96.20M $574.16M
12/09/2018 $113.04 $92.06M $540.04M
13/09/2018 $112.161 $98.14M $536.65M
14/09/2018 $117.809 $100.49M $564.51M
15/09/2018 $119.259 $97.86M $572.37M
16/09/2018 $119.429 $94.52M $574.04M
17/09/2018 $118.951 $98.52M $572.58M
18/09/2018 $107.664 $91.13M $519.04M
19/09/2018 $112.372 $104.88M $542.54M
20/09/2018 $114.746 $91.15M $554.82M
21/09/2018 $118.062 $107.56M $571.70M
22/09/2018 $127.22 $130.13M $616.96M
23/09/2018 $122.986 $97.29M $597.33M
24/09/2018 $129.362 $121.85M $629.23M
25/09/2018 $131.683 $153.57M $641.45M
26/09/2018 $132.993 $110.68M $648.79M
27/09/2018 $137.794 $129.99M $673.18M
28/09/2018 $143.567 $138.40M $702.42M
29/09/2018 $134.554 $159.52M $659.28M
30/09/2018 $132.538 $145.07M $650.38M
01/10/2018 $131.637 $150.19M $646.89M
02/10/2018 $127.971 $149.15M $629.78M
03/10/2018 $126.295 $134.72M $622.46M
04/10/2018 $123.728 $137.06M $610.69M
05/10/2018 $124.444 $170.47M $615.12M
06/10/2018 $127.734 $140.72M $632.29M
07/10/2018 $126.195 $149.24M $625.58M
08/10/2018 $126.645 $141.97M $628.71M
09/10/2018 $128.71 $162.43M $639.90M
10/10/2018 $126.108 $186.67M $627.86M
11/10/2018 $117.227 $171.22M $584.49M
12/10/2018 $108.753 $90.73M $543.02M
13/10/2018 $112.091 $119.22M $560.48M
14/10/2018 $112.075 $108.25M $561.16M
15/10/2018 $107.861 $99.85M $540.88M
16/10/2018 $112.158 $139.15M $563.23M
17/10/2018 $114.282 $127.95M $574.71M
18/10/2018 $117.917 $105.69M $593.85M
19/10/2018 $117.769 $59.50M $593.93M
20/10/2018 $119.56 $70.19M $603.83M
21/10/2018 $126.151 $96.04M $638.02M
22/10/2018 $124.843 $89.37M $632.15M
23/10/2018 $122.899 $84.27M $623.32M
24/10/2018 $121.42 $74.99M $616.71M
25/10/2018 $127.153 $99.45M $646.74M
26/10/2018 $125.418 $90.39M $638.83M
27/10/2018 $121.931 $102.43M $621.93M
28/10/2018 $119.794 $80.92M $611.88M
29/10/2018 $123.001 $83.62M $629.15M
30/10/2018 $116.34 $104.45M $595.83M
31/10/2018 $115.189 $104.50M $590.84M
01/11/2018 $114.93 $96.28M $590.36M
02/11/2018 $117.416 $111.08M $603.70M
03/11/2018 $118.028 $86.82M $607.97M
04/11/2018 $118.261 $87.32M $610.01M
05/11/2018 $121.591 $102.13M $628.05M
06/11/2018 $121.766 $110.57M $629.84M
07/11/2018 $130.508 $124.68M $675.99M
08/11/2018 $131.872 $119.87M $683.99M
09/11/2018 $135.246 $167.40M $702.47M
10/11/2018 $135.317 $118.56M $703.80M
11/11/2018 $129.818 $119.90M $676.13M
12/11/2018 $129.685 $138.12M $676.36M
13/11/2018 $132.121 $153.47M $690.02M
14/11/2018 $127.929 $136.31M $669.04M
15/11/2018 $110.096 $162.61M $576.56M
16/11/2018 $111.216 $142.26M $583.24M
17/11/2018 $107.69 $131.65M $565.53M
18/11/2018 $111.368 $172.93M $585.63M
19/11/2018 $111.183 $173.15M $585.45M
20/11/2018 $99.9101 $126.91M $526.80M
21/11/2018 $83.6553 $123.08M $441.69M
22/11/2018 $86.0053 $123.03M $454.72M
23/11/2018 $76.1169 $110.59M $403.00M
24/11/2018 $79.3845 $125.26M $420.86M
25/11/2018 $64.478 $124.68M $342.29M
26/11/2018 $69.1744 $104.44M $367.71M
27/11/2018 $64.1724 $94.19M $341.59M
28/11/2018 $76.1829 $175.42M $406.06M
29/11/2018 $80.0381 $179.45M $427.18M
30/11/2018 $87.6183998543 $172.91M $468.27M
01/12/2018 $80.4150591153 $158.24M $430.35M
02/12/2018 $81.9358336213 $207.26M $439.09M
03/12/2018 $77.77018952 $179.17M $417.31M
04/12/2018 $71.7943381722 $162.51M $385.76M
05/12/2018 $73.218321916 $131.53M $393.94M
06/12/2018 $66.8797009015 $162.96M $360.32M
07/12/2018 $56.2451916685 $220.32M $303.43M
08/12/2018 $59.1286753482 $173.25M $319.39M
09/12/2018 $58.2852579241 $134.29M $315.26M
10/12/2018 $61.3283294701 $162.69M $332.15M
11/12/2018 $56.2891216763 $121.03M $305.27M
12/12/2018 $54.4081957506 $163.57M $295.46M
13/12/2018 $54.6236566782 $117.58M $297.01M
14/12/2018 $51.8653069294 $114.66M $282.39M
15/12/2018 $50.4736120753 $100.40M $275.19M
16/12/2018 $51.8937688985 $103.94M $283.31M
17/12/2018 $51.735000812 $112.81M $282.82M
18/12/2018 $56.2559310117 $127.54M $307.94M
19/12/2018 $59.7518022415 $133.51M $327.50M
20/12/2018 $58.3445747986 $122.06M $320.21M
21/12/2018 $63.978059699 $123.15M $351.58M
22/12/2018 $61.4825677699 $102.55M $338.31M
23/12/2018 $65.0407739539 $99.51M $358.35M
24/12/2018 $68.7651238482 $137.58M $379.36M
25/12/2018 $62.5467746348 $149.10M $345.51M
26/12/2018 $62.4556893608 $105.63M $345.46M
27/12/2018 $60.4963708661 $126.91M $335.05M
28/12/2018 $55.9864013884 $112.94M $310.48M
29/12/2018 $62.6421855434 $125.68M $347.83M
30/12/2018 $60.1924021258 $114.07M $334.67M
31/12/2018 $58.9820093889 $99.75M $328.36M
01/01/2019 $56.066461833 $115.74M $312.53M
02/01/2019 $58.5718874836 $107.41M $326.92M
03/01/2019 $61.1474570377 $109.74M $341.73M
04/01/2019 $58.6714363847 $98.53M $328.30M
05/01/2019 $59.4488854911 $170.60M $333.08M
06/01/2019 $57.8004192065 $223.95M $324.26M
07/01/2019 $61.8873868596 $256.87M $347.63M
08/01/2019 $60.3467137821 $70.14M $339.42M
09/01/2019 $61.6091646131 $116.72M $346.95M
10/01/2019 $61.0411662994 $144.48M $344.19M
11/01/2019 $57.2734341791 $148.44M $323.36M
12/01/2019 $56.5483304693 $187.88M $319.67M
13/01/2019 $56.0319003496 $156.48M $317.15M
14/01/2019 $53.7271912026 $154.31M $304.49M
15/01/2019 $55.498211991 $157.77M $314.93M
16/01/2019 $54.2175813162 $264.51M $308.04M
17/01/2019 $53.1062251378 $172.03M $302.12M
18/01/2019 $54.4742923244 $154.25M $310.29M
19/01/2019 $53.7317756496 $167.26M $306.44M
20/01/2019 $54.5849529608 $203.06M $311.70M
21/01/2019 $52.7493462236 $204.15M $301.60M
22/01/2019 $52.5905375163 $154.74M $301.07M
23/01/2019 $53.0619371773 $118.68M $304.15M
24/01/2019 $52.459766465 $163.68M $301.07M
25/01/2019 $53.4569943905 $152.97M $307.18M
26/01/2019 $52.5830319557 $149.21M $302.53M
27/01/2019 $52.2757576237 $168.81M $301.14M
28/01/2019 $50.7632076532 $157.31M $292.78M
29/01/2019 $48.4284584445 $491.98M $279.67M
30/01/2019 $49.0801373739 $123.97M $283.78M
31/01/2019 $49.7814853366 $151.23M $288.20M
01/02/2019 $48.5069077286 $133.38M $281.17M
02/02/2019 $49.0370449032 $158.84M $284.59M
03/02/2019 $49.0117369095 $147.25M $284.79M
04/02/2019 $48.1625018179 $140.32M $280.20M
05/02/2019 $48.3906720059 $155.90M $281.87M
06/02/2019 $46.4505051043 $149.97M $270.91M
07/02/2019 $46.8925273162 $121.68M $273.83M
08/02/2019 $46.7771493083 $149.34M $273.49M
09/02/2019 $50.2711885261 $168.11M $294.27M
10/02/2019 $50.9536966581 $158.49M $298.64M
11/02/2019 $49.9479158554 $173.59M $293.09M
12/02/2019 $51.1634570812 $206.65M $300.60M
13/02/2019 $54.2550828282 $209.84M $319.15M
14/02/2019 $52.5866634026 $205.30M $309.71M
15/02/2019 $51.7851923668 $228.79M $305.36M
16/02/2019 $51.3137486573 $206.98M $302.95M
17/02/2019 $51.0308680449 $153.46M $301.64M
18/02/2019 $52.6944111606 $177.27M $311.86M
19/02/2019 $54.6330261553 $196.29M $323.71M
20/02/2019 $54.1050572574 $274.98M $320.98M
21/02/2019 $54.4500319861 $194.78M $323.41M
22/02/2019 $54.492654378 $209.93M $324.06M
23/02/2019 $54.5415503518 $196.07M $324.74M
23/02/2019 $56.1792337479 $206.39M $334.80M
23/02/2019 $56.8814412356 $201.61M $339.02M

Inscrivez vous