ZCASH RETURNS IN 2020
How did Zcash perform in 2020?
See the year, then look closer at any month.
- Opened
- $27.44
- Highest price
- $97.74
- Lowest price
- $24.64
- Closed
- $63.95
- Year return
- +133.08%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+142.04%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $27.44 | $28.04 | $27.44 | $28.04 | +2.00% | |
| $28.03 | $28.03 | $27.02 | $27.02 | −3.64% | |
| $26.99 | $28.50 | $26.99 | $28.50 | +5.48% | |
| $28.51 | $29.91 | $28.51 | $29.91 | +4.95% | |
| $29.93 | $30.74 | $29.93 | $30.74 | +2.77% | |
| $30.78 | $32.82 | $30.78 | $32.82 | +6.77% | |
| $32.80 | $32.80 | $32.28 | $32.28 | −1.65% | |
| $32.16 | $32.16 | $30.89 | $30.89 | −4.31% | |
| $30.89 | $30.89 | $30.81 | $30.81 | −0.26% | |
| $30.84 | $33.66 | $30.84 | $33.66 | +9.25% | |
| $33.72 | $34.86 | $33.72 | $34.86 | +3.57% | |
| $34.85 | $35.51 | $34.85 | $35.51 | +1.86% | |
| $35.51 | $38.30 | $35.51 | $38.30 | +7.86% | |
| $38.35 | $43.85 | $38.35 | $43.85 | +14.49% | |
| $43.85 | $54.95 | $43.85 | $54.95 | +25.31% | |
| $54.94 | $54.94 | $50.70 | $50.70 | −7.73% | |
| $50.73 | $61.40 | $50.73 | $61.40 | +21.10% | |
| $61.39 | $61.39 | $51.11 | $51.11 | −16.76% | |
| $51.05 | $51.59 | $51.05 | $51.59 | +0.94% | |
| $51.62 | $53.45 | $51.62 | $53.45 | +3.61% | |
| $53.50 | $53.50 | $53.21 | $53.21 | −0.45% | |
| $53.24 | $53.24 | $52.19 | $52.19 | −1.92% | |
| $52.00 | $52.00 | $49.41 | $49.41 | −5.33% | |
| $49.53 | $49.53 | $48.84 | $48.84 | −1.15% | |
| $48.80 | $48.80 | $48.74 | $48.74 | −0.20% | |
| $48.58 | $53.60 | $48.58 | $53.60 | +9.97% | |
| $53.63 | $55.21 | $53.63 | $55.21 | +3.00% | |
| $55.14 | $56.84 | $55.14 | $56.84 | +2.95% | |
| $56.68 | $61.69 | $56.68 | $61.69 | +8.53% | |
| $61.69 | $66.48 | $61.69 | $66.48 | +7.76% | |
| $66.48 | $66.48 | $66.41 | $66.41 | −0.11% |
February
−26.45%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $66.51 | $66.51 | $65.99 | $65.99 | −0.63% | |
| $65.74 | $66.40 | $65.74 | $66.40 | +0.62% | |
| $66.33 | $66.33 | $65.36 | $65.36 | −1.57% | |
| $65.38 | $65.38 | $64.14 | $64.14 | −1.87% | |
| $64.12 | $71.17 | $64.12 | $71.17 | +10.96% | |
| $71.21 | $71.21 | $70.28 | $70.28 | −1.25% | |
| $70.21 | $70.21 | $68.40 | $68.40 | −2.68% | |
| $68.28 | $70.01 | $68.28 | $70.01 | +2.35% | |
| $70.16 | $71.22 | $70.16 | $71.22 | +1.73% | |
| $71.38 | $71.38 | $69.70 | $69.70 | −2.13% | |
| $69.73 | $72.82 | $69.73 | $72.82 | +4.48% | |
| $72.86 | $73.22 | $72.86 | $73.22 | +0.55% | |
| $73.32 | $73.32 | $72.10 | $72.10 | −1.53% | |
| $72.01 | $72.90 | $72.01 | $72.90 | +1.11% | |
| $72.88 | $72.88 | $64.35 | $64.35 | −11.73% | |
| $64.37 | $64.37 | $60.00 | $60.00 | −6.76% | |
| $59.95 | $64.27 | $59.95 | $64.27 | +7.12% | |
| $64.25 | $65.81 | $64.25 | $65.81 | +2.40% | |
| $65.54 | $65.54 | $62.14 | $62.14 | −5.58% | |
| $61.90 | $61.90 | $60.77 | $60.77 | −2.20% | |
| $60.79 | $61.81 | $60.79 | $61.81 | +1.71% | |
| $61.61 | $61.61 | $60.79 | $60.79 | −1.65% | |
| $60.91 | $63.38 | $60.91 | $63.38 | +4.26% | |
| $63.36 | $63.36 | $60.67 | $60.67 | −4.28% | |
| $60.62 | $60.62 | $57.13 | $57.13 | −5.83% | |
| $57.14 | $57.14 | $51.39 | $51.39 | −10.05% | |
| $51.25 | $52.95 | $51.25 | $52.95 | +3.04% | |
| $52.97 | $52.97 | $50.84 | $50.84 | −3.98% | |
| $50.93 | $50.93 | $48.92 | $48.92 | −3.78% |
March
−36.77%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $49.03 | $49.17 | $49.03 | $49.17 | +0.51% | |
| $49.10 | $52.41 | $49.10 | $52.41 | +6.59% | |
| $52.37 | $52.37 | $50.83 | $50.83 | −3.01% | |
| $50.77 | $50.77 | $50.16 | $50.16 | −1.32% | |
| $50.32 | $51.85 | $50.32 | $51.85 | +3.37% | |
| $51.93 | $53.35 | $51.93 | $53.35 | +2.89% | |
| $53.30 | $53.30 | $50.60 | $50.60 | −5.15% | |
| $50.58 | $50.58 | $42.80 | $42.80 | −15.42% | |
| $42.83 | $42.83 | $42.17 | $42.17 | −1.47% | |
| $42.12 | $42.12 | $41.40 | $41.40 | −1.83% | |
| $41.41 | $41.41 | $40.18 | $40.18 | −2.95% | |
| $40.26 | $40.26 | $25.38 | $25.38 | −36.83% | |
| $25.48 | $27.45 | $25.48 | $27.45 | +8.16% | |
| $27.53 | $27.53 | $24.97 | $24.97 | −9.03% | |
| $24.93 | $25.65 | $24.93 | $25.65 | +2.72% | |
| $25.72 | $25.72 | $24.72 | $24.72 | −3.63% | |
| $24.64 | $25.07 | $24.64 | $25.07 | +1.42% | |
| $25.07 | $29.67 | $25.07 | $29.67 | +18.35% | |
| $29.78 | $32.01 | $29.78 | $32.01 | +7.89% | |
| $32.00 | $33.00 | $32.00 | $33.00 | +3.09% | |
| $33.17 | $33.17 | $33.01 | $33.01 | +0.03% | |
| $33.06 | $33.06 | $29.47 | $29.47 | −10.72% | |
| $29.52 | $32.08 | $29.52 | $32.08 | +8.86% | |
| $32.02 | $32.92 | $32.02 | $32.92 | +2.62% | |
| $32.86 | $32.86 | $32.22 | $32.22 | −2.13% | |
| $32.20 | $32.55 | $32.20 | $32.55 | +1.02% | |
| $32.54 | $32.54 | $31.02 | $31.02 | −4.70% | |
| $31.09 | $31.09 | $30.42 | $30.42 | −1.93% | |
| $30.32 | $30.32 | $28.24 | $28.24 | −7.17% | |
| $28.20 | $30.55 | $28.20 | $30.55 | +8.18% | |
| $30.53 | $31.00 | $30.53 | $31.00 | +1.47% |
April
+44.51%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $31.05 | $31.38 | $31.05 | $31.38 | +1.23% | |
| $31.42 | $32.27 | $31.42 | $32.27 | +2.84% | |
| $32.34 | $32.71 | $32.34 | $32.71 | +1.36% | |
| $32.70 | $33.08 | $32.70 | $33.08 | +1.13% | |
| $33.10 | $33.10 | $32.52 | $32.52 | −1.69% | |
| $32.55 | $37.54 | $32.55 | $37.54 | +15.44% | |
| $37.65 | $37.65 | $36.40 | $36.40 | −3.04% | |
| $36.46 | $37.86 | $36.46 | $37.86 | +4.01% | |
| $37.92 | $40.83 | $37.92 | $40.83 | +7.84% | |
| $40.76 | $40.76 | $36.83 | $36.83 | −9.80% | |
| $36.52 | $36.52 | $36.18 | $36.18 | −1.76% | |
| $36.27 | $36.34 | $36.27 | $36.34 | +0.44% | |
| $36.40 | $36.40 | $35.78 | $35.78 | −1.54% | |
| $35.89 | $35.89 | $35.56 | $35.56 | −0.61% | |
| $35.45 | $35.45 | $35.09 | $35.09 | −1.32% | |
| $35.09 | $38.73 | $35.09 | $38.73 | +10.37% | |
| $38.69 | $40.38 | $38.69 | $40.38 | +4.26% | |
| $40.40 | $42.19 | $40.40 | $42.19 | +4.48% | |
| $42.12 | $46.43 | $42.12 | $46.43 | +10.05% | |
| $46.43 | $46.43 | $41.90 | $41.90 | −9.76% | |
| $41.87 | $42.13 | $41.87 | $42.13 | +0.55% | |
| $42.14 | $45.46 | $42.14 | $45.46 | +7.90% | |
| $45.62 | $45.62 | $44.34 | $44.34 | −2.46% | |
| $44.56 | $44.56 | $44.12 | $44.12 | −0.50% | |
| $44.14 | $44.77 | $44.14 | $44.77 | +1.47% | |
| $44.71 | $44.71 | $44.66 | $44.66 | −0.25% | |
| $44.65 | $44.65 | $44.59 | $44.59 | −0.16% | |
| $44.48 | $44.58 | $44.48 | $44.58 | −0.02% | |
| $44.69 | $47.10 | $44.69 | $47.10 | +5.65% | |
| $47.05 | $47.05 | $44.87 | $44.87 | −4.73% |
May
+15.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $44.72 | $45.65 | $44.72 | $45.65 | +1.74% | |
| $45.80 | $46.60 | $45.80 | $46.60 | +2.08% | |
| $46.45 | $46.45 | $44.87 | $44.87 | −3.71% | |
| $44.79 | $44.79 | $44.03 | $44.03 | −1.87% | |
| $44.18 | $44.18 | $43.85 | $43.85 | −0.41% | |
| $43.80 | $43.80 | $42.27 | $42.27 | −3.60% | |
| $42.36 | $44.13 | $42.36 | $44.13 | +4.40% | |
| $44.48 | $46.78 | $44.48 | $46.78 | +6.00% | |
| $46.73 | $46.73 | $44.92 | $44.92 | −3.98% | |
| $44.88 | $44.88 | $41.00 | $41.00 | −8.73% | |
| $40.86 | $40.86 | $39.74 | $39.74 | −3.07% | |
| $39.60 | $42.24 | $39.60 | $42.24 | +6.29% | |
| $42.04 | $42.89 | $42.04 | $42.89 | +1.54% | |
| $42.91 | $43.17 | $42.91 | $43.17 | +0.65% | |
| $43.18 | $43.18 | $41.97 | $41.97 | −2.78% | |
| $41.80 | $42.52 | $41.80 | $42.52 | +1.31% | |
| $42.45 | $46.22 | $42.45 | $46.22 | +8.70% | |
| $46.44 | $48.13 | $46.44 | $48.13 | +4.13% | |
| $48.04 | $48.90 | $48.04 | $48.90 | +1.60% | |
| $49.06 | $49.06 | $48.42 | $48.42 | −0.98% | |
| $48.40 | $48.40 | $46.03 | $46.03 | −4.94% | |
| $45.96 | $47.73 | $45.96 | $47.73 | +3.69% | |
| $47.82 | $47.82 | $46.97 | $46.97 | −1.59% | |
| $46.97 | $46.97 | $44.95 | $44.95 | −4.30% | |
| $45.18 | $45.91 | $45.18 | $45.91 | +2.14% | |
| $45.98 | $45.98 | $44.90 | $44.90 | −2.20% | |
| $44.94 | $46.10 | $44.94 | $46.10 | +2.67% | |
| $46.18 | $47.74 | $46.18 | $47.74 | +3.56% | |
| $47.75 | $47.75 | $46.59 | $46.59 | −2.41% | |
| $46.60 | $54.67 | $46.60 | $54.67 | +17.34% | |
| $54.55 | $54.55 | $51.48 | $51.48 | −5.84% |
June
−0.01%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $51.45 | $54.70 | $51.45 | $54.70 | +6.25% | |
| $54.52 | $54.52 | $51.53 | $51.53 | −5.80% | |
| $51.53 | $52.87 | $51.53 | $52.87 | +2.60% | |
| $52.87 | $52.87 | $52.13 | $52.13 | −1.40% | |
| $52.21 | $52.77 | $52.21 | $52.77 | +1.23% | |
| $52.49 | $52.92 | $52.49 | $52.92 | +0.28% | |
| $52.84 | $52.84 | $52.21 | $52.21 | −1.34% | |
| $52.19 | $52.53 | $52.19 | $52.53 | +0.61% | |
| $52.45 | $52.45 | $52.04 | $52.04 | −0.93% | |
| $52.09 | $55.22 | $52.09 | $55.22 | +6.11% | |
| $55.32 | $55.32 | $49.59 | $49.59 | −10.20% | |
| $49.57 | $51.61 | $49.57 | $51.61 | +4.07% | |
| $51.64 | $52.84 | $51.64 | $52.84 | +2.38% | |
| $52.84 | $52.84 | $50.97 | $50.97 | −3.54% | |
| $50.78 | $52.36 | $50.78 | $52.36 | +2.73% | |
| $52.20 | $52.82 | $52.20 | $52.82 | +0.88% | |
| $52.80 | $52.88 | $52.80 | $52.88 | +0.11% | |
| $52.94 | $52.94 | $51.95 | $51.95 | −1.76% | |
| $51.80 | $51.80 | $51.34 | $51.34 | −1.17% | |
| $51.42 | $51.42 | $51.41 | $51.41 | +0.14% | |
| $51.56 | $51.56 | $50.38 | $50.38 | −2.00% | |
| $50.47 | $53.53 | $50.47 | $53.53 | +6.25% | |
| $53.54 | $58.20 | $53.54 | $58.20 | +8.72% | |
| $58.14 | $58.14 | $55.09 | $55.09 | −5.34% | |
| $55.14 | $55.90 | $55.14 | $55.90 | +1.47% | |
| $55.81 | $55.81 | $55.65 | $55.65 | −0.45% | |
| $55.51 | $55.51 | $52.29 | $52.29 | −6.04% | |
| $52.19 | $52.19 | $51.58 | $51.58 | −1.36% | |
| $52.02 | $52.48 | $52.02 | $52.48 | +1.74% | |
| $52.52 | $52.52 | $51.45 | $51.45 | −1.96% |
July
+45.47%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $51.47 | $51.82 | $51.47 | $51.82 | +0.72% | |
| $51.75 | $51.75 | $51.25 | $51.25 | −1.10% | |
| $51.33 | $51.33 | $51.20 | $51.20 | −0.10% | |
| $51.12 | $51.51 | $51.12 | $51.51 | +0.61% | |
| $51.42 | $51.42 | $51.17 | $51.17 | −0.66% | |
| $51.31 | $55.59 | $51.31 | $55.59 | +8.64% | |
| $55.42 | $55.42 | $55.03 | $55.03 | −1.01% | |
| $54.91 | $58.01 | $54.91 | $58.01 | +5.42% | |
| $57.81 | $57.81 | $56.74 | $56.74 | −2.19% | |
| $56.64 | $56.64 | $56.20 | $56.20 | −0.95% | |
| $56.10 | $56.10 | $55.79 | $55.79 | −0.73% | |
| $55.85 | $58.63 | $55.85 | $58.63 | +5.09% | |
| $58.69 | $61.11 | $58.69 | $61.11 | +4.23% | |
| $60.93 | $61.88 | $60.93 | $61.88 | +1.26% | |
| $62.11 | $62.11 | $61.16 | $61.16 | −1.16% | |
| $61.05 | $61.05 | $59.05 | $59.05 | −3.45% | |
| $59.10 | $59.53 | $59.10 | $59.53 | +0.81% | |
| $59.53 | $59.53 | $59.02 | $59.02 | −0.86% | |
| $59.09 | $59.09 | $58.28 | $58.28 | −1.25% | |
| $58.39 | $58.39 | $57.06 | $57.06 | −2.09% | |
| $57.20 | $62.26 | $57.20 | $62.26 | +9.11% | |
| $62.50 | $64.38 | $62.50 | $64.38 | +3.41% | |
| $64.17 | $64.17 | $63.48 | $63.48 | −1.40% | |
| $63.46 | $63.46 | $63.02 | $63.02 | −0.72% | |
| $63.24 | $65.81 | $63.24 | $65.81 | +4.43% | |
| $65.62 | $66.23 | $65.62 | $66.23 | +0.64% | |
| $66.20 | $71.03 | $66.20 | $71.03 | +7.25% | |
| $70.81 | $70.81 | $70.73 | $70.73 | −0.42% | |
| $70.83 | $72.12 | $70.83 | $72.12 | +1.97% | |
| $72.26 | $72.26 | $70.49 | $70.49 | −2.26% | |
| $70.52 | $74.87 | $70.52 | $74.87 | +6.21% |
August
+4.41%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $74.96 | $89.44 | $74.96 | $89.44 | +19.46% | |
| $89.58 | $89.58 | $84.22 | $84.22 | −5.84% | |
| $83.97 | $83.97 | $82.44 | $82.44 | −2.11% | |
| $82.45 | $84.96 | $82.45 | $84.96 | +3.06% | |
| $84.94 | $97.74 | $84.94 | $97.74 | +15.04% | |
| $97.40 | $97.40 | $96.50 | $96.50 | −1.27% | |
| $96.60 | $96.60 | $94.29 | $94.29 | −2.29% | |
| $93.96 | $96.76 | $93.96 | $96.76 | +2.62% | |
| $97.17 | $97.17 | $92.19 | $92.19 | −4.72% | |
| $92.33 | $92.33 | $89.08 | $89.08 | −3.37% | |
| $89.25 | $89.25 | $81.02 | $81.02 | −9.05% | |
| $80.86 | $82.61 | $80.86 | $82.61 | +1.96% | |
| $83.12 | $87.24 | $83.12 | $87.24 | +5.60% | |
| $87.38 | $87.38 | $85.15 | $85.15 | −2.40% | |
| $85.08 | $85.21 | $85.08 | $85.21 | +0.07% | |
| $84.99 | $85.31 | $84.99 | $85.31 | +0.12% | |
| $85.34 | $86.87 | $85.34 | $86.87 | +1.83% | |
| $87.10 | $87.10 | $83.06 | $83.06 | −4.39% | |
| $83.15 | $83.15 | $76.36 | $76.36 | −8.07% | |
| $76.47 | $78.61 | $76.47 | $78.61 | +2.95% | |
| $78.95 | $78.95 | $73.68 | $73.68 | −6.27% | |
| $73.50 | $76.85 | $73.50 | $76.85 | +4.30% | |
| $76.82 | $84.46 | $76.82 | $84.46 | +9.90% | |
| $84.42 | $84.42 | $80.31 | $80.31 | −4.91% | |
| $80.47 | $80.47 | $72.87 | $72.87 | −9.26% | |
| $73.31 | $74.94 | $73.31 | $74.94 | +2.84% | |
| $75.14 | $75.14 | $72.24 | $72.24 | −3.60% | |
| $71.87 | $75.94 | $71.87 | $75.94 | +5.12% | |
| $76.21 | $78.69 | $76.21 | $78.69 | +3.62% | |
| $78.86 | $81.19 | $78.86 | $81.19 | +3.18% | |
| $81.18 | $81.18 | $78.27 | $78.27 | −3.60% |
September
−19.22%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $79.28 | $83.40 | $79.28 | $83.40 | +6.55% | |
| $83.42 | $83.42 | $75.86 | $75.86 | −9.04% | |
| $75.79 | $75.79 | $56.87 | $56.87 | −25.03% | |
| $56.78 | $59.77 | $56.78 | $59.77 | +5.10% | |
| $59.71 | $59.71 | $55.95 | $55.95 | −6.39% | |
| $55.90 | $58.89 | $55.90 | $58.89 | +5.25% | |
| $58.62 | $61.85 | $58.62 | $61.85 | +5.03% | |
| $61.94 | $61.94 | $59.00 | $59.00 | −4.61% | |
| $58.65 | $59.93 | $58.65 | $59.93 | +1.58% | |
| $60.08 | $62.04 | $60.08 | $62.04 | +3.52% | |
| $62.08 | $63.44 | $62.08 | $63.44 | +2.26% | |
| $63.33 | $65.68 | $63.33 | $65.68 | +3.53% | |
| $65.50 | $65.50 | $62.39 | $62.39 | −5.01% | |
| $62.13 | $63.21 | $62.13 | $63.21 | +1.31% | |
| $63.28 | $63.28 | $59.20 | $59.20 | −6.34% | |
| $59.12 | $59.12 | $58.41 | $58.41 | −1.33% | |
| $58.39 | $59.56 | $58.39 | $59.56 | +1.97% | |
| $59.61 | $59.61 | $57.85 | $57.85 | −2.87% | |
| $57.81 | $57.99 | $57.81 | $57.99 | +0.24% | |
| $57.95 | $57.95 | $57.56 | $57.56 | −0.74% | |
| $57.84 | $57.84 | $51.66 | $51.66 | −10.25% | |
| $51.58 | $53.33 | $51.58 | $53.33 | +3.23% | |
| $53.41 | $53.41 | $51.76 | $51.76 | −2.94% | |
| $51.68 | $55.22 | $51.68 | $55.22 | +6.68% | |
| $55.43 | $55.43 | $55.29 | $55.29 | +0.13% | |
| $54.89 | $56.23 | $54.89 | $56.23 | +1.70% | |
| $56.34 | $56.34 | $55.47 | $55.47 | −1.35% | |
| $55.35 | $56.13 | $55.35 | $56.13 | +1.19% | |
| $56.13 | $61.10 | $56.13 | $61.10 | +8.85% | |
| $61.15 | $64.04 | $61.15 | $64.04 | +4.81% |
October
−9.16%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $64.06 | $64.62 | $64.06 | $64.62 | +0.91% | |
| $64.55 | $64.55 | $63.87 | $63.87 | −1.16% | |
| $63.75 | $63.75 | $60.76 | $60.76 | −4.87% | |
| $60.67 | $63.15 | $60.67 | $63.15 | +3.93% | |
| $63.18 | $65.83 | $63.18 | $65.83 | +4.24% | |
| $65.89 | $65.89 | $61.46 | $61.46 | −6.64% | |
| $61.38 | $61.49 | $61.38 | $61.49 | +0.05% | |
| $61.54 | $61.88 | $61.54 | $61.88 | +0.63% | |
| $62.04 | $63.54 | $62.04 | $63.54 | +2.68% | |
| $63.51 | $66.76 | $63.51 | $66.76 | +5.07% | |
| $66.79 | $72.48 | $66.79 | $72.48 | +8.57% | |
| $72.50 | $72.99 | $72.50 | $72.99 | +0.70% | |
| $72.89 | $72.89 | $70.14 | $70.14 | −3.90% | |
| $70.12 | $70.12 | $68.86 | $68.86 | −1.82% | |
| $68.77 | $68.77 | $68.26 | $68.26 | −0.87% | |
| $68.24 | $68.24 | $62.54 | $62.54 | −8.38% | |
| $62.57 | $62.98 | $62.57 | $62.98 | +0.70% | |
| $62.80 | $64.44 | $62.80 | $64.44 | +2.32% | |
| $64.44 | $64.44 | $64.20 | $64.20 | −0.37% | |
| $64.00 | $64.00 | $57.83 | $57.83 | −9.92% | |
| $57.78 | $62.74 | $57.78 | $62.74 | +8.49% | |
| $62.67 | $65.47 | $62.67 | $65.47 | +4.35% | |
| $65.58 | $65.58 | $63.18 | $63.18 | −3.50% | |
| $63.24 | $64.14 | $63.24 | $64.14 | +1.52% | |
| $64.12 | $64.12 | $62.78 | $62.78 | −2.12% | |
| $62.67 | $62.67 | $60.33 | $60.33 | −3.90% | |
| $60.29 | $61.22 | $60.29 | $61.22 | +1.48% | |
| $61.08 | $61.08 | $56.81 | $56.81 | −7.20% | |
| $56.81 | $56.90 | $56.81 | $56.90 | +0.16% | |
| $56.92 | $58.28 | $56.92 | $58.28 | +2.43% | |
| $58.26 | $58.26 | $58.19 | $58.19 | −0.15% |
November
+35.58%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $58.21 | $58.21 | $58.15 | $58.15 | −0.07% | |
| $58.24 | $58.24 | $54.85 | $54.85 | −5.67% | |
| $54.77 | $54.77 | $53.32 | $53.32 | −2.79% | |
| $53.26 | $54.11 | $53.26 | $54.11 | +1.48% | |
| $54.18 | $56.78 | $54.18 | $56.78 | +4.93% | |
| $56.69 | $61.55 | $56.69 | $61.55 | +8.40% | |
| $61.60 | $61.60 | $57.37 | $57.37 | −6.79% | |
| $57.38 | $60.55 | $57.38 | $60.55 | +5.54% | |
| $60.52 | $60.52 | $58.44 | $58.44 | −3.48% | |
| $58.41 | $59.02 | $58.41 | $59.02 | +0.99% | |
| $59.08 | $59.08 | $58.82 | $58.82 | −0.34% | |
| $58.93 | $62.96 | $58.93 | $62.96 | +7.04% | |
| $63.00 | $65.84 | $63.00 | $65.84 | +4.57% | |
| $65.77 | $65.77 | $63.96 | $63.96 | −2.86% | |
| $63.93 | $63.93 | $61.20 | $61.20 | −4.32% | |
| $61.16 | $64.60 | $61.16 | $64.60 | +5.56% | |
| $64.58 | $66.89 | $64.58 | $66.89 | +3.54% | |
| $66.89 | $66.89 | $63.23 | $63.23 | −5.47% | |
| $63.29 | $63.29 | $62.34 | $62.34 | −1.41% | |
| $62.34 | $63.19 | $62.34 | $63.19 | +1.36% | |
| $63.11 | $72.73 | $63.11 | $72.73 | +15.10% | |
| $72.73 | $72.73 | $68.87 | $68.87 | −5.31% | |
| $68.86 | $79.36 | $68.86 | $79.36 | +15.23% | |
| $79.58 | $86.79 | $79.58 | $86.79 | +9.36% | |
| $86.80 | $86.80 | $78.08 | $78.08 | −10.04% | |
| $77.93 | $77.93 | $70.08 | $70.08 | −10.25% | |
| $70.32 | $70.32 | $69.54 | $69.54 | −0.77% | |
| $69.60 | $75.39 | $69.60 | $75.39 | +8.41% | |
| $75.45 | $75.45 | $75.09 | $75.09 | −0.40% | |
| $75.08 | $78.91 | $75.08 | $78.91 | +5.09% |
December
−19.05%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $79.00 | $79.00 | $74.83 | $74.83 | −5.17% | |
| $74.79 | $76.86 | $74.79 | $76.86 | +2.71% | |
| $76.67 | $76.67 | $75.73 | $75.73 | −1.47% | |
| $75.70 | $75.70 | $69.02 | $69.02 | −8.86% | |
| $69.06 | $71.87 | $69.06 | $71.87 | +4.13% | |
| $71.94 | $74.67 | $71.94 | $74.67 | +3.90% | |
| $74.70 | $75.38 | $74.70 | $75.38 | +0.95% | |
| $75.56 | $75.79 | $68.74 | $69.58 | −7.69% | |
| $69.55 | $71.02 | $66.00 | $69.47 | −0.16% | |
| $69.48 | $69.91 | $65.23 | $65.96 | −5.05% | |
| $66.03 | $66.21 | $62.50 | $63.71 | −3.41% | |
| $63.71 | $66.82 | $63.54 | $66.00 | +3.59% | |
| $66.03 | $69.44 | $65.30 | $68.21 | +3.35% | |
| $68.17 | $68.65 | $66.29 | $68.13 | −0.12% | |
| $68.12 | $69.15 | $66.46 | $67.79 | −0.50% | |
| $67.75 | $73.28 | $66.95 | $73.17 | +7.94% | |
| $73.18 | $77.99 | $72.40 | $74.28 | +1.52% | |
| $74.32 | $76.38 | $71.66 | $73.97 | −0.42% | |
| $73.92 | $76.21 | $73.06 | $73.53 | −0.59% | |
| $73.54 | $77.82 | $71.81 | $73.62 | +0.12% | |
| $73.47 | $77.65 | $67.55 | $67.85 | −7.84% | |
| $67.79 | $69.08 | $63.44 | $67.66 | −0.28% | |
| $67.73 | $68.56 | $46.98 | $55.42 | −18.09% | |
| $55.41 | $62.28 | $54.04 | $62.14 | +12.13% | |
| $62.11 | $65.17 | $60.43 | $64.27 | +3.43% | |
| $64.29 | $70.08 | $63.52 | $66.56 | +3.56% | |
| $66.49 | $71.54 | $62.62 | $66.91 | +0.53% | |
| $66.95 | $71.38 | $66.19 | $69.04 | +3.18% | |
| $69.00 | $70.48 | $61.45 | $65.24 | −5.50% | |
| $65.38 | $66.18 | $62.74 | $64.12 | −1.72% | |
| $64.09 | $64.55 | $61.17 | $63.95 | −0.27% |
Understanding
Zcash Returns in 2020
Where it stands today
Zcash rose 133.08% in 2020, from $27.44 at the year's open to $63.95 at its last recorded close as of .
What the 2020 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 2020. Reading for .