ZCASH RETURNS IN 2018
How did Zcash perform in 2018?
See the year, then look closer at any month.
- Opened
- $480.13
- Highest price
- $755.69
- Lowest price
- $48.99
- Closed
- $56.09
- Year return
- −88.32%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2018.
Open a month for its daily prices.
January
−16.83%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $480.13 | $518.78 | $480.13 | $518.78 | +8.12% | |
| $516.60 | $546.29 | $516.60 | $546.29 | +5.30% | |
| $546.90 | $562.69 | $546.90 | $562.69 | +3.00% | |
| $561.87 | $561.87 | $542.60 | $542.60 | −3.57% | |
| $544.84 | $544.84 | $541.06 | $541.06 | −0.28% | |
| $542.83 | $655.72 | $542.83 | $655.72 | +21.19% | |
| $658.19 | $754.97 | $658.19 | $754.97 | +15.14% | |
| $755.69 | $755.69 | $688.54 | $688.54 | −8.80% | |
| $690.09 | $690.09 | $664.78 | $664.78 | −3.45% | |
| $665.47 | $714.02 | $665.47 | $714.02 | +7.41% | |
| $714.07 | $714.07 | $641.55 | $641.55 | −10.15% | |
| $641.53 | $698.81 | $641.53 | $698.81 | +8.93% | |
| $701.01 | $701.01 | $698.40 | $698.40 | −0.06% | |
| $695.87 | $695.87 | $665.24 | $665.24 | −4.75% | |
| $665.24 | $665.24 | $624.98 | $624.98 | −6.05% | |
| $625.06 | $625.06 | $509.18 | $509.18 | −18.53% | |
| $508.63 | $508.63 | $497.82 | $497.82 | −2.23% | |
| $497.80 | $497.80 | $484.01 | $484.01 | −2.77% | |
| $484.30 | $522.92 | $484.30 | $522.92 | +8.04% | |
| $523.10 | $557.18 | $523.10 | $557.18 | +6.55% | |
| $557.55 | $557.55 | $489.08 | $489.08 | −12.22% | |
| $489.56 | $489.56 | $443.82 | $443.82 | −9.25% | |
| $444.37 | $444.37 | $442.04 | $442.04 | −0.40% | |
| $441.71 | $458.09 | $441.71 | $458.09 | +3.63% | |
| $458.16 | $474.00 | $458.16 | $474.00 | +3.47% | |
| $473.84 | $473.84 | $455.27 | $455.27 | −3.95% | |
| $454.83 | $454.83 | $453.50 | $453.50 | −0.39% | |
| $453.83 | $473.59 | $453.83 | $473.59 | +4.43% | |
| $472.95 | $472.95 | $448.21 | $448.21 | −5.36% | |
| $447.14 | $447.14 | $382.92 | $382.92 | −14.57% | |
| $383.11 | $399.33 | $383.11 | $399.33 | +4.29% |
February
−4.56%27 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $398.94 | $398.94 | $398.50 | $398.50 | −0.21% | |
| $398.93 | $398.93 | $385.48 | $385.48 | −3.27% | |
| $385.58 | $391.61 | $385.58 | $391.61 | +1.59% | |
| $391.00 | $391.00 | $344.16 | $344.16 | −12.12% | |
| $343.49 | $343.49 | $304.28 | $304.28 | −11.59% | |
| $304.29 | $368.54 | $304.29 | $368.54 | +21.12% | |
| $368.51 | $368.51 | $353.68 | $353.68 | −4.03% | |
| $414.40 | $473.42 | $414.40 | $473.42 | ||
| $473.23 | $481.24 | $473.23 | $481.24 | +1.65% | |
| $481.62 | $481.62 | $433.54 | $433.54 | −9.91% | |
| $433.53 | $461.50 | $433.53 | $461.50 | +6.45% | |
| $461.22 | $461.22 | $443.00 | $443.00 | −4.01% | |
| $444.00 | $483.24 | $444.00 | $483.24 | +9.08% | |
| $483.58 | $483.58 | $479.38 | $479.38 | −0.80% | |
| $480.11 | $480.11 | $479.80 | $479.80 | +0.09% | |
| $478.92 | $490.00 | $478.92 | $490.00 | +2.13% | |
| $489.54 | $489.54 | $446.77 | $446.77 | −8.82% | |
| $446.77 | $473.08 | $446.77 | $473.08 | +5.89% | |
| $473.40 | $473.40 | $434.09 | $434.09 | −8.24% | |
| $434.82 | $434.82 | $424.60 | $424.60 | −2.19% | |
| $424.81 | $424.81 | $392.54 | $392.54 | −7.55% | |
| $393.21 | $412.98 | $393.21 | $412.98 | +5.21% | |
| $413.56 | $413.56 | $390.55 | $390.55 | −5.43% | |
| $390.27 | $392.23 | $390.27 | $392.23 | +0.43% | |
| $390.63 | $403.84 | $390.63 | $403.84 | +2.96% | |
| $403.97 | $405.27 | $403.97 | $405.27 | +0.35% | |
| $405.60 | $405.60 | $380.77 | $380.77 | −6.05% |
March
−51.42%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $380.23 | $399.40 | $380.23 | $399.40 | +4.89% | |
| $399.40 | $399.40 | $387.06 | $387.06 | −3.09% | |
| $386.79 | $386.79 | $386.27 | $386.27 | −0.20% | |
| $385.35 | $408.27 | $385.35 | $408.27 | +5.70% | |
| $407.77 | $407.77 | $390.15 | $390.15 | −4.44% | |
| $389.13 | $389.13 | $384.02 | $384.02 | −1.57% | |
| $384.16 | $384.16 | $346.33 | $346.33 | −9.81% | |
| $346.69 | $346.69 | $314.92 | $314.92 | −9.07% | |
| $314.45 | $314.45 | $307.00 | $307.00 | −2.51% | |
| $307.28 | $307.28 | $285.21 | $285.21 | −7.10% | |
| $285.66 | $307.64 | $285.66 | $307.64 | +7.86% | |
| $306.28 | $306.28 | $289.46 | $289.46 | −5.91% | |
| $289.46 | $289.46 | $283.15 | $283.15 | −2.18% | |
| $282.95 | $282.95 | $248.43 | $248.43 | −12.26% | |
| $248.50 | $248.50 | $241.82 | $241.82 | −2.66% | |
| $242.83 | $242.83 | $234.85 | $234.85 | −2.88% | |
| $235.13 | $235.13 | $218.43 | $218.43 | −6.99% | |
| $218.43 | $244.21 | $218.43 | $244.21 | +11.80% | |
| $244.14 | $254.71 | $244.14 | $254.71 | +4.30% | |
| $255.30 | $259.37 | $255.30 | $259.37 | +1.83% | |
| $259.86 | $259.86 | $259.81 | $259.81 | +0.17% | |
| $259.86 | $259.86 | $250.23 | $250.23 | −3.69% | |
| $250.00 | $259.43 | $250.00 | $259.43 | +3.68% | |
| $259.19 | $259.19 | $240.81 | $240.81 | −7.18% | |
| $240.47 | $240.47 | $238.65 | $238.65 | −0.90% | |
| $238.88 | $238.88 | $224.49 | $224.49 | −5.93% | |
| $224.25 | $224.25 | $215.94 | $215.94 | −3.81% | |
| $215.84 | $215.84 | $211.26 | $211.26 | −2.17% | |
| $210.77 | $210.77 | $186.52 | $186.52 | −11.71% | |
| $186.16 | $189.51 | $186.16 | $189.51 | +1.60% | |
| $189.18 | $189.18 | $184.73 | $184.73 | −2.52% |
April
+53.85%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $184.55 | $184.55 | $182.59 | $182.59 | −1.16% | |
| $182.35 | $193.68 | $182.35 | $193.68 | +6.07% | |
| $193.68 | $205.40 | $193.68 | $205.40 | +6.05% | |
| $205.68 | $205.68 | $182.30 | $182.30 | −11.25% | |
| $182.56 | $182.77 | $182.56 | $182.77 | +0.26% | |
| $183.04 | $183.04 | $174.63 | $174.63 | −4.45% | |
| $174.94 | $181.64 | $174.94 | $181.64 | +4.01% | |
| $181.09 | $184.42 | $181.09 | $184.42 | +1.53% | |
| $184.49 | $184.49 | $177.57 | $177.57 | −3.71% | |
| $177.68 | $181.06 | $177.68 | $181.06 | +1.97% | |
| $181.06 | $185.08 | $181.06 | $185.08 | +2.22% | |
| $185.28 | $217.46 | $185.28 | $217.46 | +17.50% | |
| $216.99 | $229.19 | $216.99 | $229.19 | +5.39% | |
| $229.22 | $229.22 | $222.21 | $222.21 | −3.05% | |
| $221.80 | $233.45 | $221.80 | $233.45 | +5.06% | |
| $233.02 | $233.02 | $225.81 | $225.81 | −3.27% | |
| $225.81 | $225.81 | $222.55 | $222.55 | −1.44% | |
| $222.68 | $249.20 | $222.68 | $249.20 | +11.97% | |
| $248.87 | $264.89 | $248.87 | $264.89 | +6.30% | |
| $265.10 | $283.45 | $265.10 | $283.45 | +7.01% | |
| $283.18 | $283.18 | $270.75 | $270.75 | −4.48% | |
| $270.29 | $272.24 | $270.29 | $272.24 | +0.55% | |
| $272.07 | $300.96 | $272.07 | $300.96 | +10.55% | |
| $300.66 | $316.37 | $300.66 | $316.37 | +5.12% | |
| $316.66 | $316.66 | $284.14 | $284.14 | −10.19% | |
| $285.09 | $304.07 | $285.09 | $304.07 | +7.01% | |
| $304.15 | $304.15 | $281.86 | $281.86 | −7.30% | |
| $281.96 | $297.00 | $281.96 | $297.00 | +5.37% | |
| $296.73 | $296.73 | $293.32 | $293.32 | −1.24% | |
| $293.62 | $293.62 | $283.93 | $283.93 | −3.20% |
May
−15.26%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $283.81 | $291.40 | $283.81 | $291.40 | +2.63% | |
| $291.41 | $294.21 | $291.41 | $294.21 | +0.96% | |
| $293.93 | $308.79 | $293.93 | $308.79 | +4.96% | |
| $308.01 | $308.01 | $295.55 | $295.55 | −4.29% | |
| $295.68 | $307.55 | $295.68 | $307.55 | +4.06% | |
| $306.96 | $306.96 | $291.05 | $291.05 | −5.36% | |
| $291.58 | $291.58 | $280.24 | $280.24 | −3.71% | |
| $280.22 | $280.22 | $274.58 | $274.58 | −2.02% | |
| $274.50 | $275.73 | $274.50 | $275.73 | +0.42% | |
| $275.88 | $275.88 | $262.46 | $262.46 | −4.81% | |
| $262.27 | $262.27 | $237.62 | $237.62 | −9.46% | |
| $237.93 | $245.83 | $237.93 | $245.83 | +3.46% | |
| $246.04 | $260.57 | $246.04 | $260.57 | +6.00% | |
| $260.38 | $311.32 | $260.38 | $311.32 | +19.48% | |
| $310.78 | $354.29 | $310.78 | $354.29 | +13.80% | |
| $353.90 | $365.67 | $353.90 | $365.67 | +3.21% | |
| $365.99 | $365.99 | $314.37 | $314.37 | −14.03% | |
| $314.37 | $359.48 | $314.37 | $359.48 | +14.35% | |
| $359.49 | $359.49 | $344.32 | $344.32 | −4.22% | |
| $344.60 | $350.43 | $344.60 | $350.43 | +1.77% | |
| $350.25 | $350.25 | $328.51 | $328.51 | −6.26% | |
| $328.72 | $328.72 | $312.39 | $312.39 | −4.91% | |
| $311.25 | $311.25 | $285.06 | $285.06 | −8.75% | |
| $284.69 | $296.01 | $284.69 | $296.01 | +3.84% | |
| $296.00 | $296.00 | $281.26 | $281.26 | −4.98% | |
| $281.41 | $281.41 | $271.41 | $271.41 | −3.50% | |
| $270.73 | $270.73 | $262.04 | $262.04 | −3.45% | |
| $262.28 | $262.28 | $228.64 | $228.64 | −12.75% | |
| $228.52 | $246.83 | $228.52 | $246.83 | +7.96% | |
| $246.88 | $246.88 | $241.09 | $241.09 | −2.33% | |
| $241.30 | $241.30 | $240.51 | $240.51 | −0.24% |
June
−29.30%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $240.78 | $240.78 | $239.24 | $239.24 | −0.53% | |
| $239.32 | $249.99 | $239.32 | $249.99 | +4.49% | |
| $249.80 | $253.28 | $249.80 | $253.28 | +1.32% | |
| $253.28 | $253.28 | $234.84 | $234.84 | −7.28% | |
| $235.02 | $238.59 | $235.02 | $238.59 | +1.60% | |
| $238.69 | $238.69 | $235.99 | $235.99 | −1.09% | |
| $236.00 | $237.60 | $236.00 | $237.60 | +0.68% | |
| $237.56 | $237.56 | $235.95 | $235.95 | −0.69% | |
| $236.13 | $236.13 | $230.37 | $230.37 | −2.36% | |
| $230.29 | $230.29 | $199.01 | $199.01 | −13.61% | |
| $199.49 | $205.28 | $199.49 | $205.28 | +3.15% | |
| $205.27 | $205.27 | $193.14 | $193.14 | −5.91% | |
| $193.14 | $193.14 | $182.68 | $182.68 | −5.42% | |
| $182.49 | $198.54 | $182.49 | $198.54 | +8.68% | |
| $198.85 | $198.85 | $193.34 | $193.34 | −2.62% | |
| $193.10 | $193.10 | $190.75 | $190.75 | −1.34% | |
| $190.40 | $190.40 | $185.92 | $185.92 | −2.53% | |
| $185.88 | $196.82 | $185.88 | $196.82 | +5.86% | |
| $196.37 | $197.93 | $196.37 | $197.93 | +0.56% | |
| $198.37 | $198.37 | $194.08 | $194.08 | −1.95% | |
| $194.04 | $194.04 | $190.79 | $190.79 | −1.70% | |
| $190.58 | $190.58 | $166.92 | $166.92 | −12.51% | |
| $166.99 | $170.14 | $166.99 | $170.14 | +1.93% | |
| $170.03 | $170.03 | $166.32 | $166.32 | −2.25% | |
| $165.84 | $176.55 | $165.84 | $176.55 | +6.15% | |
| $176.86 | $176.86 | $161.38 | $161.38 | −8.59% | |
| $161.40 | $168.32 | $161.40 | $168.32 | +4.30% | |
| $168.20 | $168.20 | $153.80 | $153.80 | −8.63% | |
| $153.64 | $163.01 | $153.64 | $163.01 | +5.99% | |
| $162.36 | $170.24 | $162.36 | $170.24 | +4.44% |
July
+22.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $170.49 | $170.49 | $169.82 | $169.82 | −0.25% | |
| $169.81 | $184.25 | $169.81 | $184.25 | +8.50% | |
| $184.39 | $184.39 | $179.07 | $179.07 | −2.81% | |
| $178.94 | $181.64 | $178.94 | $181.64 | +1.44% | |
| $181.63 | $181.63 | $174.59 | $174.59 | −3.88% | |
| $174.32 | $175.08 | $174.32 | $175.08 | +0.28% | |
| $175.09 | $175.09 | $174.86 | $174.86 | −0.13% | |
| $174.88 | $174.88 | $173.75 | $173.75 | −0.63% | |
| $173.82 | $173.82 | $166.71 | $166.71 | −4.05% | |
| $167.35 | $167.35 | $159.79 | $159.79 | −4.15% | |
| $159.97 | $159.97 | $158.00 | $158.00 | −1.12% | |
| $158.30 | $158.30 | $154.75 | $154.75 | −2.06% | |
| $154.74 | $176.11 | $154.74 | $176.11 | +13.80% | |
| $176.38 | $176.38 | $173.52 | $173.52 | −1.47% | |
| $173.55 | $174.59 | $173.55 | $174.59 | +0.62% | |
| $174.41 | $188.81 | $174.41 | $188.81 | +8.14% | |
| $188.91 | $211.03 | $188.91 | $211.03 | +11.77% | |
| $210.99 | $210.99 | $210.08 | $210.08 | −0.45% | |
| $209.57 | $209.57 | $200.89 | $200.89 | −4.37% | |
| $200.82 | $200.82 | $183.07 | $183.07 | −8.87% | |
| $182.78 | $188.01 | $182.78 | $188.01 | +2.70% | |
| $188.34 | $189.35 | $188.34 | $189.35 | +0.71% | |
| $189.63 | $190.22 | $189.63 | $190.22 | +0.46% | |
| $189.98 | $223.66 | $189.98 | $223.66 | +17.58% | |
| $223.77 | $223.77 | $222.44 | $222.44 | −0.55% | |
| $222.25 | $222.25 | $221.55 | $221.55 | −0.40% | |
| $221.50 | $221.50 | $221.49 | $221.49 | −0.03% | |
| $221.55 | $223.05 | $221.55 | $223.05 | +0.70% | |
| $223.89 | $223.89 | $217.28 | $217.28 | −2.59% | |
| $217.29 | $217.29 | $214.50 | $214.50 | −1.28% | |
| $214.56 | $214.56 | $209.37 | $209.37 | −2.39% |
August
−28.63%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $209.25 | $209.25 | $197.34 | $197.34 | −5.75% | |
| $196.96 | $196.96 | $186.45 | $186.45 | −5.52% | |
| $186.10 | $186.42 | $186.10 | $186.42 | −0.02% | |
| $186.57 | $186.57 | $174.36 | $174.36 | −6.47% | |
| $174.31 | $179.98 | $174.31 | $179.98 | +3.22% | |
| $180.28 | $180.90 | $180.28 | $180.90 | +0.51% | |
| $180.53 | $180.53 | $175.66 | $175.66 | −2.90% | |
| $176.04 | $176.04 | $160.72 | $160.72 | −8.51% | |
| $160.47 | $174.55 | $160.47 | $174.55 | +8.61% | |
| $174.71 | $174.71 | $160.49 | $160.49 | −8.05% | |
| $160.43 | $160.43 | $155.86 | $155.86 | −2.88% | |
| $155.60 | $156.91 | $155.60 | $156.91 | +0.67% | |
| $156.73 | $156.73 | $142.47 | $142.47 | −9.20% | |
| $142.63 | $142.63 | $133.80 | $133.80 | −6.09% | |
| $133.44 | $135.37 | $133.44 | $135.37 | +1.17% | |
| $135.21 | $140.32 | $135.21 | $140.32 | +3.66% | |
| $140.20 | $152.82 | $140.20 | $152.82 | +8.91% | |
| $152.64 | $152.64 | $142.22 | $142.22 | −6.94% | |
| $142.05 | $142.05 | $141.75 | $141.75 | −0.33% | |
| $141.61 | $141.61 | $129.68 | $129.68 | −8.51% | |
| $129.48 | $135.18 | $129.48 | $135.18 | +4.24% | |
| $134.92 | $134.92 | $127.82 | $127.82 | −5.44% | |
| $127.63 | $132.91 | $127.63 | $132.91 | +3.98% | |
| $133.04 | $141.34 | $133.04 | $141.34 | +6.34% | |
| $141.49 | $141.49 | $138.93 | $138.93 | −1.71% | |
| $138.52 | $138.52 | $135.28 | $135.28 | −2.63% | |
| $135.45 | $152.17 | $135.45 | $152.17 | +12.49% | |
| $152.12 | $154.03 | $152.12 | $154.03 | +1.22% | |
| $154.19 | $154.19 | $153.25 | $153.25 | −0.51% | |
| $153.06 | $153.06 | $151.50 | $151.50 | −1.14% | |
| $151.68 | $151.68 | $149.34 | $149.34 | −1.43% |
September
−13.07%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $149.45 | $158.32 | $149.45 | $158.32 | +6.01% | |
| $158.10 | $158.10 | $155.87 | $155.87 | −1.55% | |
| $155.75 | $156.92 | $155.75 | $156.92 | +0.67% | |
| $156.92 | $156.92 | $156.41 | $156.41 | −0.33% | |
| $156.30 | $156.30 | $130.58 | $130.58 | −16.51% | |
| $130.68 | $131.22 | $130.68 | $131.22 | +0.49% | |
| $131.18 | $131.18 | $125.36 | $125.36 | −4.47% | |
| $125.37 | $125.37 | $120.83 | $120.83 | −3.61% | |
| $120.68 | $120.68 | $119.41 | $119.41 | −1.18% | |
| $119.94 | $119.94 | $119.40 | $119.40 | −0.01% | |
| $119.36 | $119.36 | $111.67 | $111.67 | −6.47% | |
| $111.81 | $111.81 | $111.17 | $111.17 | −0.45% | |
| $111.54 | $118.20 | $111.54 | $118.20 | +6.32% | |
| $118.11 | $118.59 | $118.11 | $118.59 | +0.33% | |
| $118.57 | $120.18 | $118.57 | $120.18 | +1.34% | |
| $120.49 | $120.49 | $119.07 | $119.07 | −0.92% | |
| $119.15 | $119.15 | $107.79 | $107.79 | −9.47% | |
| $107.78 | $112.00 | $107.78 | $112.00 | +3.91% | |
| $112.07 | $113.27 | $112.07 | $113.27 | +1.13% | |
| $113.16 | $119.93 | $113.16 | $119.93 | +5.88% | |
| $120.11 | $126.72 | $120.11 | $126.72 | +5.66% | |
| $126.72 | $126.72 | $123.75 | $123.75 | −2.34% | |
| $123.78 | $130.39 | $123.78 | $130.39 | +5.37% | |
| $130.29 | $137.75 | $130.29 | $137.75 | +5.64% | |
| $137.82 | $137.82 | $135.57 | $135.57 | −1.58% | |
| $135.57 | $135.57 | $132.68 | $132.68 | −2.13% | |
| $132.56 | $143.00 | $132.56 | $143.00 | +7.78% | |
| $142.88 | $142.88 | $135.29 | $135.29 | −5.39% | |
| $135.16 | $135.16 | $133.13 | $133.13 | −1.60% | |
| $133.28 | $133.28 | $129.91 | $129.91 | −2.42% |
October
−11.04%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $130.21 | $130.21 | $126.39 | $126.39 | −2.71% | |
| $126.35 | $126.35 | $125.60 | $125.60 | −0.63% | |
| $125.52 | $125.52 | $121.86 | $121.86 | −2.98% | |
| $122.00 | $123.69 | $122.00 | $123.69 | +1.50% | |
| $123.70 | $127.86 | $123.70 | $127.86 | +3.37% | |
| $127.84 | $127.84 | $124.83 | $124.83 | −2.37% | |
| $124.95 | $124.95 | $124.95 | $124.95 | +0.10% | |
| $125.03 | $126.32 | $125.03 | $126.32 | +1.10% | |
| $126.28 | $126.28 | $125.58 | $125.58 | −0.59% | |
| $125.58 | $125.58 | $123.91 | $123.91 | −1.33% | |
| $123.90 | $123.90 | $108.81 | $108.81 | −12.19% | |
| $108.69 | $109.69 | $108.69 | $109.69 | +0.81% | |
| $109.85 | $110.87 | $109.85 | $110.87 | +1.08% | |
| $110.90 | $110.90 | $108.50 | $108.50 | −2.14% | |
| $108.60 | $112.38 | $108.60 | $112.38 | +3.58% | |
| $112.34 | $114.50 | $112.34 | $114.50 | +1.89% | |
| $114.60 | $119.33 | $114.60 | $119.33 | +4.22% | |
| $119.33 | $119.33 | $118.12 | $118.12 | −1.01% | |
| $118.06 | $120.56 | $118.06 | $120.56 | +2.07% | |
| $120.68 | $125.32 | $120.68 | $125.32 | +3.95% | |
| $125.52 | $125.52 | $124.69 | $124.69 | −0.50% | |
| $124.71 | $124.71 | $122.54 | $122.54 | −1.72% | |
| $122.56 | $122.56 | $120.44 | $120.44 | −1.71% | |
| $120.45 | $124.47 | $120.45 | $124.47 | +3.35% | |
| $124.61 | $124.61 | $124.57 | $124.57 | +0.08% | |
| $124.59 | $124.59 | $120.62 | $120.62 | −3.17% | |
| $120.57 | $120.57 | $119.30 | $119.30 | −1.09% | |
| $119.33 | $123.65 | $119.33 | $123.65 | +3.65% | |
| $123.52 | $123.52 | $116.23 | $116.23 | −6.00% | |
| $116.09 | $116.09 | $115.28 | $115.28 | −0.82% | |
| $115.28 | $115.84 | $115.28 | $115.84 | +0.49% |
November
−30.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $115.79 | $116.58 | $115.79 | $116.58 | +0.64% | |
| $116.66 | $118.54 | $116.66 | $118.54 | +1.68% | |
| $118.73 | $118.73 | $117.12 | $117.12 | −1.20% | |
| $117.10 | $121.88 | $117.10 | $121.88 | +4.06% | |
| $122.08 | $122.39 | $122.08 | $122.39 | +0.42% | |
| $122.38 | $130.97 | $122.38 | $130.97 | +7.01% | |
| $130.92 | $130.92 | $129.20 | $129.20 | −1.35% | |
| $129.51 | $136.77 | $129.51 | $136.77 | +5.86% | |
| $136.69 | $136.69 | $133.69 | $133.69 | −2.25% | |
| $133.58 | $133.58 | $129.90 | $129.90 | −2.83% | |
| $129.82 | $129.82 | $129.53 | $129.53 | −0.28% | |
| $129.55 | $134.17 | $129.55 | $134.17 | +3.58% | |
| $134.59 | $134.59 | $126.63 | $126.63 | −5.62% | |
| $126.70 | $126.70 | $110.48 | $110.48 | −12.75% | |
| $110.21 | $110.76 | $110.21 | $110.76 | +0.25% | |
| $110.78 | $110.78 | $108.64 | $108.64 | −1.91% | |
| $108.55 | $111.43 | $108.55 | $111.43 | +2.57% | |
| $111.43 | $113.25 | $111.43 | $113.25 | +1.63% | |
| $113.25 | $113.25 | $97.41 | $97.41 | −13.99% | |
| $97.35 | $97.35 | $84.54 | $84.54 | −13.21% | |
| $84.43 | $84.98 | $84.43 | $84.98 | +0.52% | |
| $84.98 | $84.98 | $77.47 | $77.47 | −8.84% | |
| $77.41 | $77.45 | $77.41 | $77.45 | −0.03% | |
| $77.43 | $77.43 | $66.84 | $66.84 | −13.70% | |
| $66.84 | $69.90 | $66.84 | $69.90 | +4.58% | |
| $69.81 | $69.81 | $66.20 | $66.20 | −5.29% | |
| $66.04 | $73.03 | $66.04 | $73.03 | +10.32% | |
| $73.12 | $79.99 | $73.12 | $79.99 | +9.53% | |
| $80.08 | $87.91 | $80.08 | $87.91 | +9.90% | |
| $87.79 | $87.79 | $80.88 | $80.88 | −8.00% |
December
−30.49%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $80.70 | $80.70 | $80.09 | $80.09 | −0.98% | |
| $80.02 | $80.02 | $79.28 | $79.28 | −1.01% | |
| $79.29 | $79.29 | $70.63 | $70.63 | −10.91% | |
| $70.51 | $74.39 | $70.51 | $74.39 | +5.32% | |
| $74.37 | $74.37 | $65.94 | $65.94 | −11.36% | |
| $65.82 | $65.82 | $57.80 | $57.80 | −12.34% | |
| $57.85 | $59.39 | $57.85 | $59.39 | +2.75% | |
| $59.43 | $59.43 | $56.93 | $56.93 | −4.14% | |
| $56.85 | $60.49 | $56.85 | $60.49 | +6.25% | |
| $60.45 | $60.45 | $55.90 | $55.90 | −7.59% | |
| $55.95 | $55.95 | $53.67 | $53.67 | −3.99% | |
| $53.73 | $55.20 | $53.73 | $55.20 | +2.85% | |
| $55.15 | $55.15 | $51.44 | $51.44 | −6.81% | |
| $51.49 | $51.49 | $48.99 | $48.99 | −4.76% | |
| $49.10 | $49.76 | $49.10 | $49.76 | +1.57% | |
| $49.79 | $51.24 | $49.79 | $51.24 | +2.97% | |
| $51.16 | $56.41 | $51.16 | $56.41 | +10.09% | |
| $56.45 | $58.70 | $56.45 | $58.70 | +4.06% | |
| $58.70 | $58.70 | $57.13 | $57.13 | −2.67% | |
| $57.05 | $66.00 | $57.05 | $66.00 | +15.53% | |
| $66.01 | $66.01 | $61.73 | $61.73 | −6.47% | |
| $61.81 | $63.85 | $61.81 | $63.85 | +3.43% | |
| $63.93 | $65.39 | $63.93 | $65.39 | +2.41% | |
| $65.33 | $68.08 | $65.33 | $68.08 | +4.11% | |
| $68.10 | $68.10 | $61.43 | $61.43 | −9.77% | |
| $61.47 | $61.47 | $60.91 | $60.91 | −0.85% | |
| $60.98 | $60.98 | $55.87 | $55.87 | −8.27% | |
| $55.95 | $62.98 | $55.95 | $62.98 | +12.73% | |
| $63.01 | $63.01 | $59.61 | $59.61 | −5.35% | |
| $59.62 | $60.06 | $59.62 | $60.06 | +0.75% | |
| $60.05 | $60.05 | $56.09 | $56.09 | −6.61% |
Understanding
Zcash Returns in 2018
Where it stands today
Zcash fell 88.32% in 2018, from $480.13 at the year's open to $56.09 at its last recorded close as of .
What the 2018 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Zcash’s price. Through 31 Dec 2018. Reading for .