ZCASH RETURNS IN 2019
How did Zcash perform in 2019?
See the year, then look closer at any month.
- Opened
- $56.10
- Highest price
- $113.88
- Lowest price
- $26.71
- Closed
- $27.49
- Year return
- −51.01%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2019.
Open a month for its daily prices.
January
−12.95%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $56.10 | $59.85 | $56.10 | $59.85 | +6.70% | |
| $59.93 | $61.47 | $59.93 | $61.47 | +2.71% | |
| $61.47 | $61.47 | $58.48 | $58.48 | −4.86% | |
| $58.51 | $58.80 | $58.51 | $58.80 | +0.55% | |
| $58.86 | $58.86 | $57.94 | $57.94 | −1.46% | |
| $57.95 | $61.87 | $57.95 | $61.87 | +6.78% | |
| $62.00 | $62.00 | $60.75 | $60.75 | −1.81% | |
| $60.83 | $60.83 | $60.61 | $60.61 | −0.23% | |
| $60.57 | $60.64 | $60.57 | $60.64 | +0.05% | |
| $60.63 | $60.63 | $54.68 | $54.68 | −9.83% | |
| $54.64 | $56.19 | $54.64 | $56.19 | +2.76% | |
| $56.09 | $56.09 | $55.89 | $55.89 | −0.53% | |
| $55.88 | $55.88 | $53.06 | $53.06 | −5.06% | |
| $53.08 | $56.20 | $53.08 | $56.20 | +5.92% | |
| $56.18 | $56.18 | $53.63 | $53.63 | −4.57% | |
| $53.59 | $53.59 | $53.19 | $53.19 | −0.82% | |
| $53.21 | $54.41 | $53.21 | $54.41 | +2.29% | |
| $54.41 | $54.41 | $53.32 | $53.32 | −2.00% | |
| $53.27 | $54.25 | $53.27 | $54.25 | +1.74% | |
| $54.22 | $54.22 | $52.58 | $52.58 | −3.08% | |
| $52.62 | $52.62 | $52.35 | $52.35 | −0.44% | |
| $52.35 | $52.72 | $52.35 | $52.72 | +0.71% | |
| $52.68 | $52.68 | $52.18 | $52.18 | −1.02% | |
| $52.16 | $53.57 | $52.16 | $53.57 | +2.66% | |
| $53.58 | $53.58 | $52.39 | $52.39 | −2.20% | |
| $52.33 | $52.33 | $52.31 | $52.31 | −0.15% | |
| $52.29 | $52.29 | $51.10 | $51.10 | −2.31% | |
| $51.13 | $51.13 | $49.22 | $49.22 | −3.68% | |
| $49.24 | $49.24 | $48.37 | $48.37 | −1.73% | |
| $48.39 | $49.59 | $48.39 | $49.59 | +2.52% | |
| $49.57 | $49.57 | $48.84 | $48.84 | −1.51% |
February
+5.04%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $48.75 | $48.75 | $48.38 | $48.38 | −0.94% | |
| $48.41 | $49.16 | $48.41 | $49.16 | +1.61% | |
| $49.17 | $49.17 | $48.15 | $48.15 | −2.05% | |
| $48.15 | $48.15 | $47.94 | $47.94 | −0.44% | |
| $48.04 | $48.04 | $47.87 | $47.87 | −0.15% | |
| $47.84 | $47.84 | $46.25 | $46.25 | −3.38% | |
| $46.27 | $46.33 | $46.27 | $46.33 | +0.17% | |
| $46.31 | $49.83 | $46.31 | $49.83 | +7.55% | |
| $49.70 | $49.74 | $49.70 | $49.74 | −0.18% | |
| $49.73 | $50.37 | $49.73 | $50.37 | +1.27% | |
| $50.22 | $51.00 | $50.22 | $51.00 | +1.25% | |
| $51.10 | $53.38 | $51.10 | $53.38 | +4.67% | |
| $53.32 | $53.32 | $52.60 | $52.60 | −1.46% | |
| $52.56 | $52.56 | $51.30 | $51.30 | −2.47% | |
| $51.21 | $51.21 | $50.51 | $50.51 | −1.54% | |
| $50.51 | $51.29 | $50.51 | $51.29 | +1.54% | |
| $51.26 | $52.15 | $51.26 | $52.15 | +1.68% | |
| $52.00 | $54.66 | $52.00 | $54.66 | +4.81% | |
| $54.66 | $54.66 | $54.49 | $54.49 | −0.31% | |
| $54.46 | $54.54 | $54.46 | $54.54 | +0.09% | |
| $54.53 | $54.53 | $53.05 | $53.05 | −2.73% | |
| $53.06 | $53.76 | $53.06 | $53.76 | +1.34% | |
| $53.68 | $56.85 | $53.68 | $56.85 | +5.75% | |
| $56.84 | $56.84 | $51.36 | $51.36 | −9.66% | |
| $51.41 | $52.21 | $51.41 | $52.21 | +1.65% | |
| $52.20 | $52.20 | $52.06 | $52.06 | −0.29% | |
| $51.95 | $52.22 | $51.95 | $52.22 | +0.31% | |
| $52.28 | $52.28 | $51.21 | $51.21 | −1.93% |
March
+14.85%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $51.23 | $51.83 | $51.23 | $51.83 | +1.21% | |
| $51.84 | $51.84 | $51.38 | $51.38 | −0.87% | |
| $51.39 | $51.39 | $50.27 | $50.27 | −2.16% | |
| $50.25 | $50.25 | $48.40 | $48.40 | −3.72% | |
| $48.44 | $50.45 | $48.44 | $50.45 | +4.24% | |
| $50.46 | $50.46 | $50.19 | $50.19 | −0.52% | |
| $50.19 | $50.19 | $50.08 | $50.08 | −0.22% | |
| $50.06 | $50.06 | $49.19 | $49.19 | −1.78% | |
| $49.22 | $51.39 | $49.22 | $51.39 | +4.47% | |
| $51.46 | $51.46 | $50.30 | $50.30 | −2.12% | |
| $50.32 | $50.32 | $49.26 | $49.26 | −2.07% | |
| $49.27 | $53.16 | $49.27 | $53.16 | +7.92% | |
| $53.17 | $53.17 | $51.07 | $51.07 | −3.93% | |
| $51.04 | $51.95 | $51.04 | $51.95 | +1.72% | |
| $51.97 | $53.11 | $51.97 | $53.11 | +2.23% | |
| $53.09 | $54.48 | $53.09 | $54.48 | +2.58% | |
| $54.59 | $54.59 | $53.73 | $53.73 | −1.38% | |
| $53.79 | $53.86 | $53.79 | $53.86 | +0.24% | |
| $53.86 | $56.56 | $53.86 | $56.56 | +5.01% | |
| $56.51 | $58.74 | $56.51 | $58.74 | +3.85% | |
| $58.74 | $58.74 | $55.41 | $55.41 | −5.67% | |
| $55.47 | $55.47 | $55.37 | $55.37 | −0.07% | |
| $55.31 | $56.85 | $55.31 | $56.85 | +2.67% | |
| $56.84 | $57.17 | $56.84 | $57.17 | +0.56% | |
| $57.17 | $57.17 | $55.10 | $55.10 | −3.62% | |
| $55.10 | $55.10 | $54.47 | $54.47 | −1.14% | |
| $54.61 | $57.14 | $54.61 | $57.14 | +4.90% | |
| $57.03 | $57.03 | $56.42 | $56.42 | −1.26% | |
| $56.39 | $57.23 | $56.39 | $57.23 | +1.44% | |
| $57.23 | $57.23 | $57.16 | $57.16 | −0.12% | |
| $57.06 | $58.84 | $57.06 | $58.84 | +2.94% |
April
+3.43%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $58.91 | $62.72 | $58.91 | $62.72 | +6.59% | |
| $62.79 | $70.33 | $62.79 | $70.33 | +12.13% | |
| $70.35 | $70.35 | $69.30 | $69.30 | −1.46% | |
| $69.30 | $69.30 | $66.87 | $66.87 | −3.51% | |
| $67.07 | $72.39 | $67.07 | $72.39 | +8.25% | |
| $72.40 | $72.40 | $71.18 | $71.18 | −1.67% | |
| $71.44 | $74.65 | $71.44 | $74.65 | +4.87% | |
| $74.86 | $74.86 | $72.91 | $72.91 | −2.33% | |
| $72.96 | $72.96 | $70.98 | $70.98 | −2.65% | |
| $71.10 | $72.17 | $71.10 | $72.17 | +1.68% | |
| $71.96 | $71.96 | $69.95 | $69.95 | −3.08% | |
| $70.04 | $71.55 | $70.04 | $71.55 | +2.29% | |
| $71.48 | $71.48 | $69.58 | $69.58 | −2.75% | |
| $69.55 | $70.09 | $69.55 | $70.09 | +0.73% | |
| $70.02 | $70.02 | $67.56 | $67.56 | −3.61% | |
| $67.54 | $69.61 | $67.54 | $69.61 | +3.03% | |
| $69.32 | $70.67 | $69.32 | $70.67 | +1.52% | |
| $70.65 | $70.76 | $70.65 | $70.76 | +0.13% | |
| $70.73 | $70.73 | $69.92 | $69.92 | −1.19% | |
| $69.88 | $69.88 | $69.80 | $69.80 | −0.17% | |
| $69.89 | $69.89 | $68.68 | $68.68 | −1.60% | |
| $68.60 | $69.34 | $68.60 | $69.34 | +0.96% | |
| $69.36 | $69.36 | $67.18 | $67.18 | −3.12% | |
| $67.19 | $67.19 | $65.77 | $65.77 | −2.10% | |
| $65.87 | $65.87 | $61.21 | $61.21 | −6.93% | |
| $61.22 | $61.22 | $60.97 | $60.97 | −0.39% | |
| $60.81 | $60.81 | $60.71 | $60.71 | −0.43% | |
| $60.87 | $60.87 | $60.13 | $60.13 | −0.96% | |
| $60.09 | $60.09 | $58.04 | $58.04 | −3.48% | |
| $57.82 | $60.93 | $57.82 | $60.93 | +4.98% |
May
+47.74%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $60.99 | $60.99 | $60.98 | $60.98 | +0.08% | |
| $60.94 | $60.94 | $60.07 | $60.07 | −1.49% | |
| $60.20 | $62.68 | $60.20 | $62.68 | +4.34% | |
| $62.72 | $62.72 | $60.94 | $60.94 | −2.78% | |
| $61.08 | $61.08 | $60.02 | $60.02 | −1.51% | |
| $59.96 | $60.10 | $59.96 | $60.10 | +0.13% | |
| $60.14 | $60.14 | $57.47 | $57.47 | −4.38% | |
| $57.50 | $58.29 | $57.50 | $58.29 | +1.43% | |
| $58.29 | $58.29 | $56.36 | $56.36 | −3.31% | |
| $56.45 | $57.26 | $56.45 | $57.26 | +1.60% | |
| $57.25 | $63.75 | $57.25 | $63.75 | +11.33% | |
| $63.75 | $63.75 | $60.72 | $60.72 | −4.75% | |
| $60.74 | $63.49 | $60.74 | $63.49 | +4.56% | |
| $63.50 | $67.76 | $63.50 | $67.76 | +6.73% | |
| $67.75 | $77.03 | $67.75 | $77.03 | +13.68% | |
| $77.15 | $77.15 | $75.12 | $75.12 | −2.48% | |
| $75.05 | $75.05 | $73.49 | $73.49 | −2.17% | |
| $73.36 | $73.36 | $71.91 | $71.91 | −2.15% | |
| $71.99 | $78.05 | $71.99 | $78.05 | +8.54% | |
| $78.13 | $78.13 | $76.56 | $76.56 | −1.91% | |
| $76.48 | $76.48 | $74.89 | $74.89 | −2.18% | |
| $74.82 | $74.82 | $69.95 | $69.95 | −6.60% | |
| $69.85 | $72.27 | $69.85 | $72.27 | +3.32% | |
| $72.22 | $72.56 | $72.22 | $72.56 | +0.40% | |
| $72.64 | $72.64 | $72.43 | $72.43 | −0.18% | |
| $72.54 | $76.23 | $72.54 | $76.23 | +5.25% | |
| $76.20 | $76.63 | $76.20 | $76.63 | +0.52% | |
| $76.55 | $85.18 | $76.55 | $85.18 | +11.16% | |
| $85.06 | $85.31 | $85.06 | $85.31 | +0.15% | |
| $85.21 | $85.21 | $83.13 | $83.13 | −2.56% | |
| $82.86 | $90.10 | $82.86 | $90.10 | +8.38% |
June
+14.13%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $90.01 | $90.01 | $86.21 | $86.21 | −4.32% | |
| $86.50 | $88.78 | $86.50 | $88.78 | +2.98% | |
| $88.63 | $88.63 | $83.62 | $83.62 | −5.81% | |
| $83.50 | $83.50 | $77.61 | $77.61 | −7.19% | |
| $77.59 | $80.60 | $77.59 | $80.60 | +3.85% | |
| $80.61 | $80.61 | $79.93 | $79.93 | −0.83% | |
| $79.96 | $83.52 | $79.96 | $83.52 | +4.49% | |
| $83.37 | $83.37 | $80.80 | $80.80 | −3.26% | |
| $80.61 | $80.61 | $77.37 | $77.37 | −4.25% | |
| $77.37 | $80.39 | $77.37 | $80.39 | +3.90% | |
| $80.38 | $80.38 | $79.98 | $79.98 | −0.51% | |
| $79.93 | $91.67 | $79.93 | $91.67 | +14.62% | |
| $91.51 | $91.51 | $87.90 | $87.90 | −4.11% | |
| $87.81 | $91.12 | $87.81 | $91.12 | +3.66% | |
| $91.40 | $92.63 | $91.40 | $92.63 | +1.66% | |
| $92.63 | $93.63 | $92.63 | $93.63 | +1.08% | |
| $93.92 | $102.28 | $93.92 | $102.28 | +9.24% | |
| $102.22 | $111.83 | $102.22 | $111.83 | +9.34% | |
| $111.95 | $111.95 | $110.87 | $110.87 | −0.86% | |
| $110.86 | $110.86 | $109.65 | $109.65 | −1.10% | |
| $109.72 | $110.43 | $109.72 | $110.43 | +0.71% | |
| $110.48 | $112.72 | $110.48 | $112.72 | +2.07% | |
| $112.84 | $112.84 | $109.71 | $109.71 | −2.67% | |
| $109.76 | $109.76 | $108.88 | $108.88 | −0.76% | |
| $108.76 | $108.76 | $104.74 | $104.74 | −3.80% | |
| $104.79 | $112.87 | $104.79 | $112.87 | +7.76% | |
| $112.97 | $112.97 | $105.37 | $105.37 | −6.64% | |
| $105.58 | $111.58 | $105.58 | $111.58 | +5.89% | |
| $111.73 | $113.88 | $111.73 | $113.88 | +2.06% | |
| $113.57 | $113.57 | $102.73 | $102.73 | −9.79% |
July
−33.94%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $103.10 | $103.68 | $103.10 | $103.68 | +0.92% | |
| $103.74 | $103.74 | $101.87 | $101.87 | −1.75% | |
| $101.80 | $106.00 | $101.80 | $106.00 | +4.05% | |
| $105.88 | $105.88 | $100.78 | $100.78 | −4.92% | |
| $100.68 | $100.68 | $100.14 | $100.14 | −0.64% | |
| $100.22 | $103.59 | $100.22 | $103.59 | +3.45% | |
| $103.84 | $106.75 | $103.84 | $106.75 | +3.05% | |
| $106.87 | $106.87 | $105.17 | $105.17 | −1.48% | |
| $105.24 | $105.24 | $100.75 | $100.75 | −4.20% | |
| $100.65 | $100.65 | $96.87 | $96.87 | −3.85% | |
| $97.20 | $97.20 | $88.15 | $88.15 | −9.00% | |
| $88.22 | $93.27 | $88.22 | $93.27 | +5.81% | |
| $93.23 | $93.23 | $89.56 | $89.56 | −3.98% | |
| $89.63 | $89.63 | $82.36 | $82.36 | −8.04% | |
| $82.06 | $82.06 | $80.13 | $80.13 | −2.71% | |
| $80.45 | $80.45 | $66.90 | $66.90 | −16.51% | |
| $67.04 | $74.05 | $67.04 | $74.05 | +10.69% | |
| $73.80 | $79.03 | $73.80 | $79.03 | +6.73% | |
| $79.00 | $79.00 | $75.70 | $75.70 | −4.21% | |
| $75.75 | $77.88 | $75.75 | $77.88 | +2.88% | |
| $77.66 | $77.66 | $75.34 | $75.34 | −3.26% | |
| $75.32 | $75.32 | $73.03 | $73.03 | −3.07% | |
| $73.16 | $73.16 | $70.57 | $70.57 | −3.37% | |
| $70.61 | $70.85 | $70.61 | $70.85 | +0.40% | |
| $70.96 | $70.96 | $69.99 | $69.99 | −1.21% | |
| $70.30 | $71.51 | $70.30 | $71.51 | +2.17% | |
| $71.44 | $71.44 | $69.14 | $69.14 | −3.31% | |
| $69.04 | $69.04 | $68.42 | $68.42 | −1.04% | |
| $68.76 | $68.76 | $67.50 | $67.50 | −1.34% | |
| $67.37 | $67.37 | $66.73 | $66.73 | −1.14% | |
| $66.70 | $68.11 | $66.70 | $68.11 | +2.07% |
August
−34.34%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $68.14 | $68.14 | $67.76 | $67.76 | −0.51% | |
| $67.73 | $67.73 | $66.54 | $66.54 | −1.80% | |
| $66.54 | $66.54 | $65.16 | $65.16 | −2.07% | |
| $65.13 | $66.13 | $65.13 | $66.13 | +1.49% | |
| $66.02 | $66.73 | $66.02 | $66.73 | +0.91% | |
| $66.77 | $66.77 | $62.42 | $62.42 | −6.46% | |
| $62.46 | $62.46 | $62.32 | $62.32 | −0.16% | |
| $62.25 | $62.25 | $62.23 | $62.23 | −0.14% | |
| $62.33 | $62.33 | $58.55 | $58.55 | −5.91% | |
| $58.70 | $58.70 | $56.66 | $56.66 | −3.23% | |
| $56.66 | $60.05 | $56.66 | $60.05 | +5.98% | |
| $60.10 | $60.10 | $56.75 | $56.75 | −5.50% | |
| $56.78 | $56.78 | $55.24 | $55.24 | −2.66% | |
| $55.33 | $55.33 | $50.55 | $50.55 | −8.49% | |
| $50.48 | $50.70 | $50.48 | $50.70 | +0.30% | |
| $50.70 | $50.70 | $48.93 | $48.93 | −3.49% | |
| $49.03 | $50.13 | $49.03 | $50.13 | +2.45% | |
| $50.10 | $52.74 | $50.10 | $52.74 | +5.21% | |
| $52.76 | $54.27 | $52.76 | $54.27 | +2.90% | |
| $54.14 | $54.14 | $52.03 | $52.03 | −4.13% | |
| $52.07 | $52.07 | $49.94 | $49.94 | −4.02% | |
| $49.98 | $50.74 | $49.98 | $50.74 | +1.60% | |
| $50.71 | $51.06 | $50.71 | $51.06 | +0.63% | |
| $51.07 | $51.07 | $50.20 | $50.20 | −1.68% | |
| $50.27 | $50.28 | $50.27 | $50.28 | +0.16% | |
| $50.48 | $51.44 | $50.48 | $51.44 | +2.31% | |
| $51.43 | $51.43 | $50.50 | $50.50 | −1.83% | |
| $50.39 | $50.39 | $46.57 | $46.57 | −7.78% | |
| $46.44 | $46.44 | $44.92 | $44.92 | −3.54% | |
| $44.99 | $44.99 | $44.57 | $44.57 | −0.78% | |
| $44.52 | $44.74 | $44.52 | $44.74 | +0.38% |
September
−13.32%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $44.74 | $45.46 | $44.74 | $45.46 | +1.61% | |
| $45.46 | $46.94 | $45.46 | $46.94 | +3.26% | |
| $46.99 | $46.99 | $45.61 | $45.61 | −2.83% | |
| $45.63 | $45.63 | $44.93 | $44.93 | −1.49% | |
| $44.95 | $44.95 | $44.87 | $44.87 | −0.13% | |
| $44.81 | $45.81 | $44.81 | $45.81 | +2.09% | |
| $45.78 | $47.05 | $45.78 | $47.05 | +2.71% | |
| $47.14 | $48.36 | $47.14 | $48.36 | +2.78% | |
| $48.38 | $48.38 | $47.09 | $47.09 | −2.63% | |
| $47.06 | $47.06 | $44.94 | $44.94 | −4.57% | |
| $44.99 | $44.99 | $44.44 | $44.44 | −1.11% | |
| $44.44 | $44.65 | $44.44 | $44.65 | +0.47% | |
| $44.65 | $44.77 | $44.65 | $44.77 | +0.27% | |
| $44.82 | $46.39 | $44.82 | $46.39 | +3.62% | |
| $46.33 | $46.74 | $46.33 | $46.74 | +0.75% | |
| $46.71 | $48.70 | $46.71 | $48.70 | +4.19% | |
| $48.71 | $50.73 | $48.71 | $50.73 | +4.17% | |
| $50.79 | $52.76 | $50.79 | $52.76 | +4.00% | |
| $52.75 | $52.75 | $51.30 | $51.30 | −2.77% | |
| $51.27 | $51.27 | $48.81 | $48.81 | −4.85% | |
| $48.93 | $48.93 | $47.78 | $47.78 | −2.11% | |
| $47.77 | $47.77 | $46.12 | $46.12 | −3.47% | |
| $46.15 | $46.15 | $44.04 | $44.04 | −4.51% | |
| $44.07 | $44.07 | $35.98 | $35.98 | −18.30% | |
| $35.98 | $37.82 | $35.98 | $37.82 | +5.11% | |
| $38.05 | $38.05 | $35.00 | $35.00 | −7.46% | |
| $35.10 | $37.55 | $35.10 | $37.55 | +7.29% | |
| $37.58 | $40.39 | $37.58 | $40.39 | +7.56% | |
| $40.47 | $40.47 | $37.84 | $37.84 | −6.31% | |
| $37.83 | $38.78 | $37.83 | $38.78 | +2.48% |
October
−3.04%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $38.80 | $38.80 | $38.35 | $38.35 | −1.11% | |
| $38.30 | $38.30 | $38.25 | $38.25 | −0.26% | |
| $38.26 | $38.26 | $37.36 | $37.36 | −2.33% | |
| $37.33 | $37.33 | $37.16 | $37.16 | −0.54% | |
| $37.21 | $37.21 | $37.05 | $37.05 | −0.30% | |
| $37.07 | $37.07 | $35.53 | $35.53 | −4.10% | |
| $35.57 | $37.51 | $35.57 | $37.51 | +5.57% | |
| $37.48 | $37.48 | $36.60 | $36.60 | −2.43% | |
| $36.59 | $38.10 | $36.59 | $38.10 | +4.10% | |
| $38.08 | $38.08 | $37.62 | $37.62 | −1.26% | |
| $37.64 | $37.64 | $36.15 | $36.15 | −3.91% | |
| $36.17 | $36.65 | $36.17 | $36.65 | +1.38% | |
| $36.62 | $37.01 | $36.62 | $37.01 | +0.98% | |
| $37.03 | $37.05 | $37.03 | $37.05 | +0.11% | |
| $37.19 | $37.19 | $36.83 | $36.83 | −0.59% | |
| $36.92 | $36.92 | $35.87 | $35.87 | −2.61% | |
| $35.88 | $36.19 | $35.88 | $36.19 | +0.89% | |
| $36.17 | $36.17 | $35.95 | $35.95 | −0.66% | |
| $35.94 | $35.99 | $35.94 | $35.99 | +0.11% | |
| $35.99 | $36.48 | $35.99 | $36.48 | +1.36% | |
| $36.45 | $36.81 | $36.45 | $36.81 | +0.90% | |
| $36.77 | $36.77 | $35.92 | $35.92 | −2.42% | |
| $35.85 | $35.85 | $32.95 | $32.95 | −8.27% | |
| $32.96 | $33.27 | $32.96 | $33.27 | +0.97% | |
| $33.25 | $37.17 | $33.25 | $37.17 | +11.72% | |
| $37.12 | $37.12 | $36.19 | $36.19 | −2.64% | |
| $36.04 | $37.43 | $36.04 | $37.43 | +3.43% | |
| $37.40 | $37.89 | $37.40 | $37.89 | +1.23% | |
| $37.85 | $39.30 | $37.85 | $39.30 | +3.72% | |
| $39.28 | $39.28 | $38.43 | $38.43 | −2.21% | |
| $38.42 | $38.42 | $37.62 | $37.62 | −2.11% |
November
−22.99%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.67 | $37.86 | $37.67 | $37.86 | +0.64% | |
| $37.83 | $37.83 | $37.71 | $37.71 | −0.40% | |
| $37.65 | $37.65 | $37.15 | $37.15 | −1.49% | |
| $37.14 | $37.83 | $37.14 | $37.83 | +1.83% | |
| $37.79 | $38.72 | $37.79 | $38.72 | +2.35% | |
| $38.66 | $38.85 | $38.66 | $38.85 | +0.34% | |
| $38.87 | $38.87 | $38.58 | $38.58 | −0.69% | |
| $38.62 | $38.62 | $36.41 | $36.41 | −5.62% | |
| $36.44 | $36.76 | $36.44 | $36.76 | +0.96% | |
| $36.79 | $37.61 | $36.79 | $37.61 | +2.31% | |
| $37.61 | $37.61 | $36.65 | $36.65 | −2.55% | |
| $36.60 | $36.85 | $36.60 | $36.85 | +0.55% | |
| $36.84 | $36.84 | $36.81 | $36.81 | −0.11% | |
| $36.80 | $36.80 | $36.31 | $36.31 | −1.36% | |
| $36.34 | $36.34 | $36.09 | $36.09 | −0.61% | |
| $36.08 | $36.08 | $35.91 | $35.91 | −0.50% | |
| $35.98 | $35.98 | $35.84 | $35.84 | −0.19% | |
| $35.98 | $35.98 | $34.65 | $34.65 | −3.32% | |
| $34.68 | $34.68 | $34.01 | $34.01 | −1.85% | |
| $33.98 | $33.98 | $33.69 | $33.69 | −0.94% | |
| $33.69 | $33.69 | $31.33 | $31.33 | −7.01% | |
| $31.38 | $31.38 | $29.16 | $29.16 | −6.93% | |
| $29.09 | $29.68 | $29.09 | $29.68 | +1.78% | |
| $29.68 | $29.68 | $27.37 | $27.37 | −7.78% | |
| $27.36 | $27.36 | $27.33 | $27.33 | −0.15% | |
| $27.40 | $28.26 | $27.40 | $28.26 | +3.40% | |
| $28.31 | $28.48 | $28.31 | $28.48 | +0.78% | |
| $28.56 | $28.65 | $28.56 | $28.65 | +0.60% | |
| $28.65 | $29.46 | $28.65 | $29.46 | +2.83% | |
| $29.46 | $29.46 | $29.01 | $29.01 | −1.53% |
December
−5.52%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $29.09 | $29.09 | $28.05 | $28.05 | −3.31% | |
| $28.06 | $28.06 | $27.79 | $27.79 | −0.93% | |
| $27.76 | $27.76 | $27.36 | $27.36 | −1.55% | |
| $27.32 | $27.32 | $26.71 | $26.71 | −2.38% | |
| $26.82 | $30.26 | $26.82 | $30.26 | +13.29% | |
| $30.27 | $30.27 | $29.28 | $29.28 | −3.24% | |
| $29.32 | $29.57 | $29.32 | $29.57 | +0.99% | |
| $29.56 | $29.56 | $29.41 | $29.41 | −0.54% | |
| $29.30 | $30.92 | $29.30 | $30.92 | +5.13% | |
| $30.96 | $30.96 | $30.14 | $30.14 | −2.52% | |
| $30.16 | $31.47 | $30.16 | $31.47 | +4.41% | |
| $31.38 | $31.80 | $31.38 | $31.80 | +1.05% | |
| $31.80 | $33.29 | $31.80 | $33.29 | +4.69% | |
| $33.31 | $33.31 | $32.14 | $32.14 | −3.45% | |
| $32.14 | $32.98 | $32.14 | $32.98 | +2.61% | |
| $32.96 | $32.96 | $29.54 | $29.54 | −10.43% | |
| $29.52 | $29.52 | $27.74 | $27.74 | −6.09% | |
| $27.75 | $29.29 | $27.75 | $29.29 | +5.59% | |
| $29.42 | $29.42 | $28.51 | $28.51 | −2.66% | |
| $28.56 | $28.56 | $28.47 | $28.47 | −0.14% | |
| $28.44 | $28.44 | $28.41 | $28.41 | −0.21% | |
| $28.37 | $29.20 | $28.37 | $29.20 | +2.78% | |
| $29.10 | $29.10 | $28.25 | $28.25 | −3.25% | |
| $28.28 | $28.28 | $28.08 | $28.08 | −0.60% | |
| $28.04 | $28.04 | $27.38 | $27.38 | −2.49% | |
| $27.34 | $27.60 | $27.34 | $27.60 | +0.80% | |
| $27.58 | $27.65 | $27.58 | $27.65 | +0.18% | |
| $27.64 | $28.12 | $27.64 | $28.12 | +1.70% | |
| $28.14 | $29.19 | $28.14 | $29.19 | +3.81% | |
| $29.18 | $29.18 | $28.25 | $28.25 | −3.22% | |
| $28.29 | $28.29 | $27.49 | $27.49 | −2.69% |
Understanding
Zcash Returns in 2019
Where it stands today
Zcash fell 51.01% in 2019, from $56.10 at the year's open to $27.49 at its last recorded close as of .
What the 2019 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 2019. Reading for .