ZCASH RETURNS IN 2021
How did Zcash perform in 2021?
See the year, then look closer at any month.
- Opened
- $64.00
- Highest price
- $372.00
- Lowest price
- $54.38
- Closed
- $146.50
- Year return
- +128.90%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2021.
Open a month for its daily prices.
January
+33.82%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $64.00 | $67.24 | $54.38 | $56.90 | −11.02% | |
| $56.61 | $59.96 | $55.20 | $57.49 | +1.04% | |
| $57.48 | $61.90 | $56.26 | $59.35 | +3.24% | |
| $59.50 | $65.00 | $56.62 | $60.34 | +1.67% | |
| $60.34 | $61.17 | $57.96 | $59.66 | −1.13% | |
| $59.83 | $65.45 | $59.01 | $63.92 | +7.14% | |
| $63.98 | $74.47 | $63.00 | $67.75 | +5.99% | |
| $67.77 | $70.00 | $61.14 | $68.59 | +1.24% | |
| $68.62 | $80.05 | $65.81 | $78.66 | +14.68% | |
| $78.80 | $98.92 | $75.83 | $96.42 | +22.58% | |
| $96.48 | $108.97 | $77.59 | $88.24 | −8.48% | |
| $87.97 | $105.51 | $84.28 | $99.66 | +12.94% | |
| $99.70 | $120.69 | $92.47 | $117.36 | +17.76% | |
| $117.51 | $118.89 | $105.90 | $111.81 | −4.73% | |
| $111.71 | $115.00 | $95.00 | $103.27 | −7.64% | |
| $103.30 | $114.10 | $101.67 | $108.17 | +4.74% | |
| $108.14 | $108.95 | $98.14 | $102.33 | −5.40% | |
| $102.37 | $106.44 | $100.07 | $104.09 | +1.72% | |
| $104.11 | $113.00 | $102.26 | $102.55 | −1.48% | |
| $102.44 | $103.99 | $90.57 | $99.00 | −3.46% | |
| $99.14 | $99.58 | $82.45 | $82.92 | −16.24% | |
| $82.99 | $91.61 | $76.25 | $87.03 | +4.96% | |
| $86.81 | $90.58 | $83.85 | $85.95 | −1.24% | |
| $85.94 | $92.55 | $85.00 | $90.07 | +4.79% | |
| $90.07 | $96.59 | $87.84 | $87.89 | −2.42% | |
| $87.88 | $90.32 | $83.86 | $89.27 | +1.57% | |
| $89.25 | $89.32 | $76.99 | $78.60 | −11.95% | |
| $78.43 | $88.75 | $77.26 | $86.82 | +10.46% | |
| $86.94 | $90.54 | $82.29 | $85.56 | −1.45% | |
| $85.53 | $86.40 | $82.81 | $84.51 | −1.23% | |
| $84.43 | $87.61 | $82.48 | $85.65 | +1.35% |
February
+30.31%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $85.65 | $89.67 | $84.07 | $88.70 | +3.56% | |
| $88.68 | $94.49 | $88.25 | $92.60 | +4.40% | |
| $92.61 | $97.04 | $92.61 | $95.23 | +2.84% | |
| $95.43 | $96.68 | $88.84 | $90.00 | −5.49% | |
| $90.12 | $96.67 | $89.26 | $96.55 | +7.28% | |
| $96.51 | $99.00 | $91.97 | $94.34 | −2.29% | |
| $94.28 | $95.66 | $88.75 | $92.33 | −2.13% | |
| $92.32 | $98.46 | $91.09 | $98.06 | +6.21% | |
| $98.19 | $110.36 | $97.22 | $108.95 | +11.11% | |
| $109.04 | $121.72 | $106.36 | $116.53 | +6.96% | |
| $116.43 | $150.00 | $113.18 | $142.34 | +22.15% | |
| $142.32 | $149.06 | $132.81 | $143.00 | +0.46% | |
| $143.00 | $190.64 | $143.00 | $176.14 | +23.17% | |
| $176.26 | $179.82 | $152.66 | $156.40 | −11.21% | |
| $156.29 | $179.59 | $125.00 | $158.61 | +1.41% | |
| $158.80 | $168.03 | $148.39 | $156.06 | −1.61% | |
| $155.69 | $173.66 | $147.11 | $168.42 | +7.92% | |
| $168.55 | $179.50 | $157.40 | $169.36 | +0.56% | |
| $169.34 | $190.00 | $162.00 | $180.24 | +6.42% | |
| $180.46 | $185.33 | $155.81 | $164.09 | −8.96% | |
| $164.08 | $168.00 | $158.34 | $161.87 | −1.35% | |
| $161.99 | $162.91 | $120.00 | $144.39 | −10.80% | |
| $144.41 | $145.21 | $103.47 | $127.13 | −11.95% | |
| $127.12 | $135.30 | $122.23 | $131.16 | +3.17% | |
| $131.01 | $139.60 | $120.11 | $121.23 | −7.57% | |
| $121.27 | $125.05 | $113.41 | $118.23 | −2.47% | |
| $118.26 | $125.03 | $117.69 | $119.87 | +1.39% | |
| $119.78 | $120.35 | $104.57 | $111.61 | −6.89% |
March
+41.77%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $111.62 | $126.21 | $110.29 | $124.40 | +11.46% | |
| $124.43 | $126.86 | $116.44 | $120.54 | −3.10% | |
| $120.50 | $130.97 | $119.20 | $126.72 | +5.13% | |
| $126.72 | $129.98 | $117.55 | $122.00 | −3.72% | |
| $122.00 | $124.32 | $113.17 | $121.13 | −0.71% | |
| $121.24 | $126.93 | $118.83 | $125.18 | +3.34% | |
| $125.20 | $130.22 | $124.45 | $130.10 | +3.93% | |
| $130.18 | $132.73 | $124.05 | $129.67 | −0.33% | |
| $129.58 | $138.50 | $127.97 | $137.82 | +6.29% | |
| $137.83 | $142.27 | $131.10 | $139.82 | +1.45% | |
| $139.84 | $158.36 | $135.77 | $152.00 | +8.71% | |
| $152.01 | $156.61 | $141.86 | $145.36 | −4.37% | |
| $145.31 | $160.00 | $137.30 | $156.12 | +7.40% | |
| $156.16 | $158.19 | $143.13 | $143.18 | −8.29% | |
| $143.14 | $147.13 | $133.91 | $135.10 | −5.64% | |
| $135.19 | $140.34 | $130.05 | $139.41 | +3.19% | |
| $139.41 | $146.93 | $134.47 | $146.02 | +4.74% | |
| $146.03 | $150.86 | $141.93 | $142.93 | −2.12% | |
| $142.98 | $153.31 | $140.41 | $150.37 | +5.21% | |
| $150.31 | $161.20 | $149.29 | $154.99 | +3.07% | |
| $154.88 | $156.49 | $145.10 | $148.23 | −4.36% | |
| $148.29 | $149.70 | $139.50 | $139.54 | −5.86% | |
| $139.55 | $143.42 | $135.00 | $136.07 | −2.49% | |
| $136.03 | $141.67 | $125.51 | $127.67 | −6.17% | |
| $127.66 | $128.90 | $116.16 | $123.02 | −3.64% | |
| $123.04 | $133.55 | $123.02 | $133.46 | +8.49% | |
| $133.53 | $135.56 | $126.29 | $133.62 | +0.12% | |
| $133.61 | $144.98 | $129.93 | $144.87 | +8.42% | |
| $144.84 | $159.70 | $141.76 | $149.18 | +2.98% | |
| $149.13 | $156.96 | $145.68 | $154.61 | +3.64% | |
| $154.74 | $158.42 | $146.94 | $158.24 | +2.35% |
April
+54.93%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $158.37 | $167.00 | $152.71 | $165.36 | +4.50% | |
| $165.62 | $177.72 | $163.69 | $169.69 | +2.62% | |
| $169.70 | $179.04 | $163.41 | $171.48 | +1.05% | |
| $171.49 | $195.00 | $169.15 | $187.16 | +9.14% | |
| $187.15 | $200.00 | $182.85 | $197.19 | +5.36% | |
| $197.29 | $200.25 | $181.61 | $191.10 | −3.09% | |
| $191.17 | $194.09 | $162.25 | $171.26 | −10.38% | |
| $171.35 | $185.76 | $170.22 | $184.74 | +7.87% | |
| $184.68 | $198.78 | $183.66 | $194.58 | +5.33% | |
| $194.57 | $210.08 | $193.49 | $206.15 | +5.95% | |
| $206.33 | $231.89 | $206.00 | $222.60 | +7.98% | |
| $222.77 | $237.00 | $209.08 | $221.39 | −0.54% | |
| $221.36 | $231.64 | $217.30 | $226.00 | +2.08% | |
| $226.00 | $243.72 | $217.79 | $237.50 | +5.09% | |
| $237.52 | $255.27 | $235.11 | $252.27 | +6.22% | |
| $252.45 | $271.86 | $235.27 | $270.03 | +7.04% | |
| $270.20 | $299.47 | $269.10 | $279.95 | +3.67% | |
| $279.83 | $285.97 | $186.43 | $260.25 | −7.04% | |
| $260.04 | $265.46 | $221.04 | $225.63 | −13.30% | |
| $225.69 | $250.39 | $209.49 | $249.64 | +10.64% | |
| $249.72 | $256.17 | $231.28 | $237.20 | −4.98% | |
| $237.30 | $248.21 | $218.41 | $224.03 | −5.55% | |
| $223.97 | $226.50 | $168.40 | $220.28 | −1.67% | |
| $220.20 | $220.20 | $197.16 | $198.69 | −9.80% | |
| $198.87 | $215.85 | $191.60 | $202.31 | +1.82% | |
| $202.39 | $228.44 | $200.14 | $227.21 | +12.31% | |
| $227.04 | $242.00 | $222.56 | $241.89 | +6.46% | |
| $241.79 | $243.50 | $226.51 | $240.80 | −0.45% | |
| $240.70 | $241.23 | $223.67 | $229.68 | −4.62% | |
| $229.41 | $248.56 | $225.30 | $245.37 | +6.83% |
May
−34.03%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $245.40 | $258.65 | $243.39 | $257.50 | +4.94% | |
| $257.47 | $259.34 | $241.45 | $243.30 | −5.51% | |
| $243.62 | $254.63 | $242.93 | $250.48 | +2.95% | |
| $250.51 | $267.47 | $230.45 | $241.28 | −3.67% | |
| $241.36 | $299.90 | $237.73 | $292.18 | +21.10% | |
| $292.41 | $325.41 | $271.24 | $308.92 | +5.73% | |
| $309.18 | $343.10 | $296.00 | $320.01 | +3.59% | |
| $319.74 | $343.92 | $295.19 | $316.32 | −1.15% | |
| $316.05 | $318.10 | $287.89 | $305.62 | −3.38% | |
| $305.48 | $330.00 | $266.00 | $284.01 | −7.07% | |
| $283.81 | $302.72 | $272.01 | $302.48 | +6.50% | |
| $302.42 | $372.00 | $272.27 | $278.96 | −7.78% | |
| $279.53 | $323.90 | $250.00 | $296.45 | +6.27% | |
| $296.47 | $323.00 | $285.97 | $306.28 | +3.32% | |
| $306.17 | $316.59 | $268.07 | $271.16 | −11.47% | |
| $271.40 | $291.24 | $245.63 | $262.40 | −3.23% | |
| $262.25 | $262.54 | $226.25 | $235.64 | −10.20% | |
| $235.57 | $261.99 | $233.01 | $254.91 | +8.18% | |
| $147.02 | $194.68 | $134.42 | $183.00 | ||
| $182.42 | $191.92 | $136.26 | $156.66 | −14.39% | |
| $156.40 | $161.15 | $133.39 | $142.69 | −8.92% | |
| $142.79 | $148.96 | $87.08 | $114.42 | −19.81% | |
| $114.74 | $149.52 | $114.54 | $149.22 | +30.41% | |
| $149.38 | $154.76 | $130.31 | $145.40 | −2.56% | |
| $145.53 | $159.81 | $143.03 | $158.77 | +9.20% | |
| $158.67 | $159.62 | $140.92 | $150.27 | −5.35% | |
| $150.31 | $168.00 | $131.02 | $164.62 | +9.55% | |
| $164.66 | $186.86 | $141.54 | $149.24 | −9.34% | |
| $149.22 | $160.00 | $137.46 | $149.84 | +0.40% | |
| $149.65 | $162.57 | $140.85 | $161.88 | +8.04% |
June
−19.05%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $161.61 | $164.48 | $148.16 | $154.04 | −4.84% | |
| $154.23 | $170.40 | $148.85 | $164.35 | +6.69% | |
| $164.14 | $175.10 | $160.15 | $172.95 | +5.23% | |
| $172.69 | $172.69 | $147.05 | $155.72 | −9.96% | |
| $155.26 | $161.29 | $147.74 | $153.17 | −1.64% | |
| $153.18 | $156.58 | $147.00 | $149.63 | −2.31% | |
| $149.53 | $154.90 | $134.40 | $135.68 | −9.32% | |
| $135.77 | $139.03 | $119.43 | $131.04 | −3.42% | |
| $131.02 | $145.09 | $124.34 | $145.05 | +10.69% | |
| $145.07 | $151.71 | $131.87 | $133.95 | −7.65% | |
| $134.07 | $135.74 | $122.57 | $124.72 | −6.89% | |
| $124.10 | $129.24 | $118.77 | $125.85 | +0.91% | |
| $126.00 | $133.21 | $120.97 | $132.98 | +5.67% | |
| $133.04 | $139.31 | $128.60 | $139.00 | +4.53% | |
| $139.21 | $141.20 | $133.29 | $136.58 | −1.74% | |
| $136.50 | $143.90 | $132.28 | $137.31 | +0.53% | |
| $137.02 | $146.65 | $136.56 | $142.22 | +3.58% | |
| $142.33 | $143.01 | $129.05 | $132.88 | −6.57% | |
| $132.87 | $134.90 | $127.30 | $128.15 | −3.56% | |
| $127.91 | $132.33 | $119.60 | $131.93 | +2.95% | |
| $132.25 | $133.19 | $101.00 | $101.47 | −23.09% | |
| $101.31 | $110.74 | $86.27 | $106.53 | +4.99% | |
| $106.52 | $117.61 | $102.56 | $111.79 | +4.94% | |
| $111.90 | $116.68 | $106.75 | $112.82 | +0.92% | |
| $112.97 | $116.63 | $99.77 | $100.00 | −11.36% | |
| $100.06 | $103.71 | $96.64 | $103.71 | +3.71% | |
| $103.77 | $107.74 | $98.82 | $107.71 | +3.86% | |
| $107.77 | $118.00 | $104.65 | $117.96 | +9.52% | |
| $117.97 | $129.64 | $116.10 | $126.50 | +7.24% | |
| $126.50 | $133.22 | $122.05 | $130.82 | +3.42% |
July
−15.06%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $130.85 | $130.89 | $118.63 | $120.22 | −8.10% | |
| $120.15 | $121.66 | $112.50 | $118.71 | −1.26% | |
| $118.54 | $118.98 | $113.08 | $116.25 | −2.07% | |
| $116.21 | $125.62 | $113.25 | $120.18 | +3.38% | |
| $119.82 | $119.99 | $110.33 | $111.17 | −7.50% | |
| $111.17 | $118.77 | $110.87 | $117.51 | +5.70% | |
| $117.47 | $122.20 | $115.49 | $118.53 | +0.87% | |
| $118.56 | $118.72 | $107.04 | $109.27 | −7.81% | |
| $109.31 | $112.96 | $105.01 | $111.01 | +1.59% | |
| $110.94 | $113.17 | $106.31 | $108.12 | −2.60% | |
| $108.14 | $112.45 | $106.08 | $110.66 | +2.35% | |
| $110.82 | $112.85 | $104.67 | $107.67 | −2.70% | |
| $107.63 | $108.57 | $101.83 | $104.19 | −3.23% | |
| $104.10 | $105.88 | $97.61 | $104.62 | +0.41% | |
| $104.52 | $106.16 | $97.95 | $100.17 | −4.25% | |
| $100.17 | $102.45 | $92.58 | $93.06 | −7.10% | |
| $93.07 | $95.84 | $91.85 | $93.16 | +0.11% | |
| $93.18 | $99.62 | $92.45 | $93.95 | +0.85% | |
| $93.88 | $100.75 | $88.88 | $89.25 | −5.00% | |
| $89.29 | $91.79 | $83.17 | $85.68 | −4.00% | |
| $85.62 | $95.58 | $84.24 | $95.17 | +11.08% | |
| $95.22 | $97.94 | $91.51 | $97.50 | +2.45% | |
| $97.60 | $99.09 | $92.10 | $97.80 | +0.31% | |
| $97.85 | $102.75 | $97.03 | $99.32 | +1.55% | |
| $99.24 | $100.60 | $95.65 | $100.52 | +1.21% | |
| $100.64 | $109.65 | $100.13 | $101.29 | +0.77% | |
| $101.47 | $103.64 | $98.00 | $102.99 | +1.68% | |
| $102.90 | $105.98 | $101.56 | $105.88 | +2.81% | |
| $105.90 | $108.83 | $104.36 | $107.85 | +1.86% | |
| $107.95 | $110.11 | $102.97 | $109.91 | +1.91% | |
| $109.94 | $112.56 | $108.81 | $111.15 | +1.13% |
August
+29.42%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $111.15 | $123.52 | $110.39 | $115.57 | +3.98% | |
| $115.58 | $119.99 | $113.22 | $115.27 | −0.26% | |
| $115.20 | $116.76 | $109.36 | $114.06 | −1.05% | |
| $114.08 | $120.74 | $112.70 | $118.11 | +3.55% | |
| $118.07 | $120.85 | $114.20 | $119.20 | +0.92% | |
| $119.18 | $128.64 | $117.47 | $126.93 | +6.48% | |
| $126.93 | $134.90 | $125.51 | $134.13 | +5.67% | |
| $134.16 | $136.24 | $121.50 | $123.48 | −7.94% | |
| $123.46 | $132.50 | $118.68 | $130.67 | +5.82% | |
| $130.65 | $134.49 | $128.01 | $132.00 | +1.02% | |
| $131.88 | $142.64 | $131.82 | $137.18 | +3.92% | |
| $137.00 | $142.89 | $130.54 | $133.60 | −2.61% | |
| $133.66 | $145.23 | $132.73 | $144.96 | +8.50% | |
| $144.94 | $147.72 | $137.22 | $145.09 | +0.09% | |
| $145.03 | $156.34 | $140.72 | $154.80 | +6.69% | |
| $154.93 | $157.93 | $148.45 | $150.19 | −2.98% | |
| $150.14 | $159.82 | $140.70 | $141.40 | −5.85% | |
| $141.46 | $145.08 | $135.17 | $140.76 | −0.45% | |
| $140.85 | $147.77 | $137.71 | $147.20 | +4.58% | |
| $147.29 | $156.00 | $146.08 | $153.75 | +4.45% | |
| $153.75 | $157.99 | $147.92 | $155.89 | +1.39% | |
| $155.96 | $161.69 | $152.71 | $160.55 | +2.99% | |
| $160.74 | $168.64 | $159.84 | $165.18 | +2.88% | |
| $165.18 | $171.13 | $152.52 | $155.36 | −5.95% | |
| $155.56 | $164.38 | $150.59 | $163.70 | +5.37% | |
| $164.05 | $165.14 | $143.32 | $144.00 | −12.03% | |
| $144.00 | $152.34 | $139.70 | $152.28 | +5.75% | |
| $152.30 | $152.60 | $146.83 | $150.56 | −1.13% | |
| $150.60 | $154.30 | $146.00 | $148.34 | −1.47% | |
| $148.42 | $149.16 | $140.40 | $141.20 | −4.81% | |
| $141.10 | $148.30 | $138.99 | $143.85 | +1.88% |
September
−25.52%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $143.80 | $151.90 | $140.73 | $151.70 | +5.46% | |
| $151.63 | $155.04 | $150.03 | $150.70 | −0.66% | |
| $150.60 | $159.90 | $146.80 | $156.50 | +3.85% | |
| $156.50 | $162.30 | $154.97 | $160.31 | +2.43% | |
| $160.20 | $175.87 | $159.10 | $172.86 | +7.83% | |
| $172.91 | $176.00 | $163.90 | $171.12 | −1.01% | |
| $171.04 | $171.75 | $117.90 | $136.40 | −20.29% | |
| $136.45 | $139.45 | $120.50 | $135.46 | −0.69% | |
| $135.50 | $143.40 | $131.70 | $137.52 | +1.52% | |
| $137.67 | $142.59 | $125.00 | $128.20 | −6.78% | |
| $128.12 | $134.51 | $126.83 | $128.46 | +0.20% | |
| $128.41 | $133.70 | $126.14 | $131.27 | +2.19% | |
| $131.21 | $132.51 | $121.01 | $127.69 | −2.73% | |
| $127.56 | $133.88 | $126.30 | $133.80 | +4.79% | |
| $133.80 | $140.07 | $130.92 | $139.84 | +4.51% | |
| $139.94 | $146.47 | $133.76 | $137.90 | −1.39% | |
| $138.02 | $140.21 | $132.28 | $134.36 | −2.57% | |
| $134.50 | $143.92 | $132.70 | $138.63 | +3.18% | |
| $138.63 | $141.46 | $132.06 | $133.60 | −3.63% | |
| $133.60 | $133.91 | $115.16 | $118.93 | −10.98% | |
| $118.96 | $120.82 | $108.22 | $111.70 | −6.08% | |
| $111.72 | $121.70 | $110.60 | $121.34 | +8.63% | |
| $121.40 | $123.50 | $118.17 | $122.60 | +1.04% | |
| $122.60 | $123.40 | $105.06 | $110.69 | −9.71% | |
| $110.74 | $112.90 | $107.18 | $110.75 | +0.05% | |
| $110.70 | $113.11 | $101.95 | $111.36 | +0.55% | |
| $111.18 | $113.80 | $104.41 | $104.50 | −6.16% | |
| $104.63 | $107.73 | $100.29 | $100.80 | −3.54% | |
| $100.70 | $108.37 | $100.43 | $103.66 | +2.84% | |
| $103.60 | $108.00 | $103.18 | $107.10 | +3.32% |
October
+56.06%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $107.17 | $115.03 | $106.30 | $114.90 | +7.28% | |
| $114.82 | $117.44 | $111.95 | $114.25 | −0.57% | |
| $114.35 | $119.40 | $112.57 | $118.84 | +4.02% | |
| $118.70 | $119.16 | $112.66 | $116.83 | −1.69% | |
| $116.90 | $124.28 | $115.40 | $123.28 | +5.52% | |
| $123.22 | $127.05 | $114.78 | $125.41 | +1.73% | |
| $125.30 | $129.60 | $121.58 | $125.40 | −0.01% | |
| $125.30 | $127.80 | $122.80 | $123.47 | −1.54% | |
| $123.73 | $128.24 | $122.16 | $127.59 | +3.34% | |
| $127.53 | $127.90 | $119.20 | $119.50 | −6.34% | |
| $119.43 | $125.80 | $116.56 | $119.71 | +0.18% | |
| $119.60 | $119.61 | $111.56 | $116.20 | −2.93% | |
| $116.05 | $119.69 | $113.11 | $119.39 | +2.75% | |
| $119.41 | $122.60 | $119.00 | $121.70 | +1.93% | |
| $121.82 | $126.90 | $119.14 | $126.21 | +3.71% | |
| $126.28 | $128.10 | $123.53 | $126.00 | −0.17% | |
| $126.10 | $141.33 | $124.28 | $137.70 | +9.29% | |
| $137.80 | $146.50 | $135.10 | $140.75 | +2.21% | |
| $140.60 | $147.60 | $139.84 | $144.13 | +2.40% | |
| $144.10 | $151.26 | $144.00 | $149.90 | +4.00% | |
| $149.89 | $158.93 | $146.16 | $155.00 | +3.40% | |
| $155.00 | $166.44 | $154.90 | $165.00 | +6.45% | |
| $165.00 | $174.50 | $164.00 | $173.52 | +5.16% | |
| $173.54 | $190.30 | $170.60 | $173.00 | −0.30% | |
| $172.97 | $177.30 | $169.13 | $170.10 | −1.68% | |
| $170.16 | $171.68 | $158.40 | $161.10 | −5.29% | |
| $161.10 | $162.85 | $142.81 | $147.20 | −8.63% | |
| $147.25 | $160.50 | $143.82 | $159.15 | +8.12% | |
| $159.18 | $163.70 | $156.69 | $162.60 | +2.17% | |
| $162.60 | $162.70 | $149.87 | $153.30 | −5.72% | |
| $153.30 | $187.98 | $151.80 | $167.25 | +9.10% |
November
+31.82%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $167.25 | $173.20 | $161.38 | $169.79 | +1.52% | |
| $169.60 | $180.27 | $167.37 | $171.81 | +1.19% | |
| $171.85 | $172.19 | $160.20 | $168.30 | −2.04% | |
| $168.40 | $171.90 | $160.12 | $163.70 | −2.73% | |
| $163.70 | $169.64 | $160.65 | $162.89 | −0.49% | |
| $162.67 | $166.38 | $155.30 | $159.60 | −2.02% | |
| $159.60 | $165.19 | $158.33 | $164.09 | +2.81% | |
| $164.10 | $171.90 | $163.50 | $170.80 | +4.09% | |
| $170.70 | $200.50 | $169.43 | $200.10 | +17.15% | |
| $200.10 | $205.00 | $171.88 | $179.80 | −10.14% | |
| $179.80 | $219.90 | $176.87 | $204.67 | +13.83% | |
| $204.40 | $210.39 | $190.62 | $202.13 | −1.24% | |
| $202.20 | $213.30 | $199.00 | $199.15 | −1.47% | |
| $199.10 | $202.44 | $192.20 | $201.92 | +1.39% | |
| $202.26 | $204.40 | $192.30 | $195.50 | −3.18% | |
| $195.50 | $195.60 | $163.04 | $165.80 | −15.19% | |
| $165.70 | $167.80 | $153.00 | $159.30 | −3.92% | |
| $159.42 | $162.30 | $141.29 | $148.52 | −6.77% | |
| $148.78 | $164.35 | $146.54 | $159.06 | +7.10% | |
| $159.14 | $188.83 | $158.94 | $179.53 | +12.87% | |
| $179.70 | $234.33 | $177.12 | $229.62 | +27.90% | |
| $229.65 | $237.55 | $198.00 | $206.13 | −10.23% | |
| $206.20 | $221.00 | $195.39 | $218.85 | +6.17% | |
| $218.80 | $275.76 | $217.59 | $260.81 | +19.17% | |
| $261.32 | $304.96 | $252.08 | $294.45 | +12.90% | |
| $294.50 | $296.69 | $241.36 | $246.91 | −16.15% | |
| $246.62 | $272.41 | $239.75 | $243.76 | −1.28% | |
| $243.69 | $243.75 | $215.00 | $241.50 | −0.93% | |
| $241.34 | $255.00 | $238.33 | $246.81 | +2.20% | |
| $246.99 | $247.85 | $214.40 | $220.47 | −10.67% |
December
−33.51%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $220.32 | $248.50 | $216.19 | $229.80 | +4.23% | |
| $229.80 | $230.23 | $213.71 | $225.40 | −1.91% | |
| $225.57 | $238.06 | $201.06 | $206.29 | −8.48% | |
| $206.35 | $206.60 | $141.90 | $187.69 | −9.02% | |
| $187.60 | $194.60 | $170.04 | $182.68 | −2.67% | |
| $182.70 | $184.80 | $160.67 | $180.23 | −1.34% | |
| $180.12 | $186.04 | $171.50 | $174.10 | −3.40% | |
| $174.40 | $182.50 | $166.55 | $178.92 | +2.77% | |
| $179.11 | $186.90 | $161.70 | $164.23 | −8.21% | |
| $164.11 | $174.17 | $158.94 | $159.40 | −2.94% | |
| $159.50 | $171.59 | $155.73 | $168.30 | +5.58% | |
| $168.39 | $173.00 | $161.01 | $169.60 | +0.77% | |
| $169.60 | $172.30 | $145.92 | $148.00 | −12.74% | |
| $147.96 | $155.90 | $143.72 | $151.61 | +2.44% | |
| $151.50 | $162.50 | $143.33 | $159.50 | +5.20% | |
| $159.69 | $166.90 | $151.33 | $152.30 | −4.51% | |
| $152.37 | $154.24 | $145.10 | $150.17 | −1.40% | |
| $149.90 | $165.31 | $149.21 | $157.60 | +4.95% | |
| $157.60 | $167.10 | $155.66 | $157.80 | +0.13% | |
| $157.45 | $164.40 | $149.20 | $156.70 | −0.70% | |
| $156.70 | $162.90 | $155.70 | $162.35 | +3.61% | |
| $162.30 | $169.00 | $160.23 | $165.50 | +1.94% | |
| $165.81 | $170.00 | $156.61 | $167.41 | +1.15% | |
| $167.47 | $171.00 | $162.65 | $165.00 | −1.44% | |
| $165.10 | $172.52 | $164.33 | $169.50 | +2.73% | |
| $169.61 | $172.30 | $163.40 | $167.45 | −1.21% | |
| $167.60 | $173.71 | $166.30 | $169.65 | +1.31% | |
| $169.60 | $170.60 | $148.40 | $149.54 | −11.85% | |
| $149.59 | $151.42 | $140.93 | $146.64 | −1.94% | |
| $146.60 | $154.00 | $143.88 | $153.70 | +4.81% | |
| $153.70 | $157.06 | $143.07 | $146.50 | −4.68% |
Understanding
Zcash Returns in 2021
Where it stands today
Zcash rose 128.90% in 2021, from $64.00 at the year's open to $146.50 at its last recorded close as of .
What the 2021 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 2021. Reading for .