ZCASH RETURNS IN 2022
How did Zcash perform in 2022?
See the year, then look closer at any month.
- Opened
- $146.50
- Highest price
- $216.34
- Lowest price
- $33.18
- Closed
- $37.28
- Year return
- −74.55%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−35.45%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $146.50 | $150.89 | $145.69 | $150.30 | +2.59% | |
| $150.36 | $155.50 | $147.20 | $153.06 | +1.84% | |
| $153.00 | $154.19 | $146.80 | $150.55 | −1.64% | |
| $150.66 | $156.20 | $147.22 | $147.30 | −2.16% | |
| $147.66 | $151.30 | $128.00 | $136.80 | −7.13% | |
| $136.80 | $138.74 | $129.79 | $137.22 | +0.31% | |
| $137.16 | $143.41 | $130.60 | $139.60 | +1.73% | |
| $139.60 | $156.10 | $136.34 | $143.60 | +2.87% | |
| $143.50 | $147.00 | $133.36 | $144.10 | +0.35% | |
| $144.20 | $148.90 | $136.30 | $141.30 | −1.94% | |
| $141.30 | $145.60 | $137.80 | $141.46 | +0.11% | |
| $141.39 | $147.80 | $140.70 | $144.49 | +2.14% | |
| $144.42 | $149.90 | $140.81 | $143.25 | −0.86% | |
| $143.20 | $144.81 | $136.70 | $142.55 | −0.49% | |
| $142.50 | $146.70 | $141.00 | $144.37 | +1.28% | |
| $144.40 | $145.90 | $140.13 | $141.36 | −2.08% | |
| $141.49 | $143.00 | $134.60 | $138.85 | −1.78% | |
| $138.80 | $140.73 | $128.57 | $131.82 | −5.06% | |
| $131.92 | $132.36 | $125.63 | $125.87 | −4.51% | |
| $125.91 | $131.93 | $118.78 | $118.80 | −5.62% | |
| $118.80 | $120.50 | $100.46 | $102.30 | −13.89% | |
| $102.21 | $104.47 | $83.43 | $94.59 | −7.54% | |
| $94.50 | $98.18 | $90.90 | $97.56 | +3.14% | |
| $97.50 | $98.00 | $81.41 | $94.38 | −3.26% | |
| $94.38 | $96.60 | $89.18 | $90.46 | −4.15% | |
| $90.44 | $100.30 | $86.44 | $89.80 | −0.73% | |
| $89.80 | $90.74 | $82.65 | $88.85 | −1.06% | |
| $88.80 | $91.86 | $86.25 | $91.30 | +2.76% | |
| $91.30 | $97.10 | $90.70 | $96.30 | +5.48% | |
| $96.20 | $98.01 | $91.47 | $93.02 | −3.41% | |
| $93.06 | $94.95 | $88.24 | $94.57 | +1.67% |
February
+25.61%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $94.50 | $99.70 | $94.16 | $98.94 | +4.62% | |
| $98.97 | $103.80 | $97.48 | $98.35 | −0.60% | |
| $98.30 | $102.26 | $95.02 | $101.02 | +2.71% | |
| $100.80 | $107.72 | $99.61 | $107.10 | +6.02% | |
| $107.24 | $123.05 | $106.20 | $116.08 | +8.38% | |
| $116.05 | $126.18 | $115.96 | $124.60 | +7.34% | |
| $124.53 | $130.80 | $121.41 | $128.86 | +3.42% | |
| $128.86 | $135.00 | $121.65 | $133.12 | +3.31% | |
| $133.10 | $134.50 | $125.86 | $126.02 | −5.33% | |
| $125.99 | $129.00 | $120.06 | $124.85 | −0.93% | |
| $124.80 | $131.00 | $115.07 | $116.54 | −6.66% | |
| $116.40 | $123.50 | $113.55 | $117.80 | +1.08% | |
| $117.90 | $118.87 | $114.90 | $117.20 | −0.51% | |
| $117.17 | $122.10 | $112.51 | $120.62 | +2.92% | |
| $120.62 | $130.00 | $120.32 | $125.90 | +4.38% | |
| $125.90 | $126.66 | $119.64 | $125.58 | −0.25% | |
| $125.58 | $127.40 | $111.72 | $113.60 | −9.54% | |
| $113.50 | $118.06 | $107.81 | $109.21 | −3.86% | |
| $109.21 | $116.00 | $107.07 | $112.27 | +2.80% | |
| $112.10 | $112.30 | $103.61 | $107.90 | −3.89% | |
| $108.11 | $115.20 | $99.78 | $100.47 | −6.89% | |
| $100.51 | $103.37 | $94.87 | $103.14 | +2.66% | |
| $103.02 | $106.20 | $97.00 | $97.51 | −5.46% | |
| $97.59 | $105.12 | $84.79 | $102.82 | +5.45% | |
| $102.87 | $109.90 | $98.40 | $106.88 | +3.95% | |
| $106.90 | $110.61 | $105.51 | $107.88 | +0.94% | |
| $108.07 | $110.60 | $99.11 | $102.60 | −4.89% | |
| $102.50 | $119.43 | $100.10 | $118.70 | +15.69% |
March
+50.13%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $118.70 | $121.60 | $115.30 | $119.18 | +0.40% | |
| $119.00 | $129.00 | $115.14 | $125.80 | +5.55% | |
| $125.98 | $131.00 | $121.26 | $129.10 | +2.62% | |
| $129.10 | $129.50 | $116.00 | $117.05 | −9.33% | |
| $116.97 | $119.22 | $112.41 | $116.50 | −0.47% | |
| $116.37 | $119.58 | $107.15 | $107.40 | −7.81% | |
| $107.46 | $113.89 | $103.76 | $109.60 | +2.05% | |
| $109.50 | $141.41 | $108.93 | $138.50 | +26.37% | |
| $138.50 | $146.68 | $135.80 | $141.50 | +2.17% | |
| $141.58 | $160.70 | $130.68 | $157.20 | +11.10% | |
| $157.28 | $158.73 | $145.90 | $153.40 | −2.42% | |
| $153.58 | $159.62 | $143.67 | $151.60 | −1.17% | |
| $151.70 | $158.79 | $144.72 | $154.80 | +2.11% | |
| $154.90 | $156.40 | $143.42 | $149.64 | −3.33% | |
| $149.62 | $150.00 | $135.60 | $136.30 | −8.91% | |
| $136.30 | $154.15 | $135.70 | $154.00 | +12.99% | |
| $154.09 | $166.80 | $148.22 | $152.75 | −0.81% | |
| $152.68 | $172.58 | $147.46 | $171.90 | +12.54% | |
| $172.00 | $183.00 | $167.16 | $179.90 | +4.65% | |
| $179.84 | $181.30 | $169.56 | $173.86 | −3.36% | |
| $173.80 | $184.80 | $165.73 | $181.64 | +4.47% | |
| $181.56 | $184.12 | $173.07 | $174.72 | −3.81% | |
| $174.53 | $187.56 | $171.20 | $181.94 | +4.13% | |
| $182.19 | $196.97 | $177.53 | $192.92 | +6.03% | |
| $192.91 | $200.65 | $188.40 | $195.10 | +1.13% | |
| $195.15 | $216.34 | $195.15 | $204.96 | +5.05% | |
| $205.10 | $211.03 | $195.64 | $210.30 | +2.61% | |
| $210.31 | $211.60 | $190.00 | $192.20 | −8.61% | |
| $192.12 | $199.84 | $189.13 | $196.15 | +2.06% | |
| $196.08 | $198.98 | $186.70 | $191.90 | −2.17% | |
| $192.00 | $196.20 | $176.68 | $178.20 | −7.14% |
April
−36.10%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $178.41 | $193.63 | $170.90 | $186.13 | +4.45% | |
| $186.14 | $191.68 | $177.15 | $177.74 | −4.51% | |
| $177.83 | $182.30 | $173.70 | $179.70 | +1.10% | |
| $179.53 | $180.10 | $163.00 | $173.70 | −3.34% | |
| $173.70 | $178.70 | $165.00 | $165.60 | −4.66% | |
| $165.52 | $177.53 | $158.46 | $161.00 | −2.78% | |
| $160.80 | $174.30 | $158.74 | $172.67 | +7.25% | |
| $172.54 | $183.87 | $164.21 | $165.70 | −4.04% | |
| $165.70 | $174.66 | $161.34 | $169.46 | +2.27% | |
| $169.52 | $170.00 | $160.32 | $161.10 | −4.93% | |
| $160.98 | $163.68 | $141.80 | $142.55 | −11.51% | |
| $142.87 | $149.87 | $141.32 | $147.40 | +3.40% | |
| $147.40 | $152.90 | $144.27 | $152.73 | +3.62% | |
| $152.70 | $155.79 | $141.50 | $144.20 | −5.59% | |
| $144.14 | $149.86 | $143.72 | $146.60 | +1.66% | |
| $146.50 | $147.80 | $141.46 | $143.95 | −1.81% | |
| $143.95 | $145.80 | $137.20 | $137.40 | −4.55% | |
| $137.44 | $157.50 | $133.27 | $156.20 | +13.68% | |
| $156.20 | $163.92 | $153.22 | $158.73 | +1.62% | |
| $158.77 | $162.04 | $154.81 | $156.80 | −1.22% | |
| $156.80 | $171.02 | $156.60 | $159.73 | +1.87% | |
| $159.67 | $169.83 | $156.83 | $157.09 | −1.65% | |
| $157.14 | $158.40 | $152.70 | $153.12 | −2.53% | |
| $153.09 | $163.56 | $152.80 | $160.92 | +5.09% | |
| $160.92 | $166.80 | $146.80 | $165.73 | +2.99% | |
| $166.00 | $170.50 | $143.12 | $146.10 | −11.84% | |
| $145.94 | $151.60 | $143.37 | $149.30 | +2.19% | |
| $149.30 | $152.15 | $144.94 | $146.90 | −1.61% | |
| $146.90 | $147.73 | $125.78 | $128.39 | −12.60% | |
| $128.40 | $133.70 | $108.88 | $114.00 | −11.21% |
May
−18.09%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $113.91 | $126.11 | $111.10 | $124.20 | +8.95% | |
| $124.10 | $125.84 | $115.70 | $124.80 | +0.48% | |
| $124.80 | $127.50 | $117.50 | $119.73 | −4.06% | |
| $119.77 | $135.16 | $118.93 | $134.40 | +12.25% | |
| $134.45 | $139.90 | $119.14 | $125.53 | −6.60% | |
| $125.55 | $128.70 | $119.76 | $123.80 | −1.38% | |
| $123.70 | $124.45 | $110.33 | $112.70 | −8.97% | |
| $112.70 | $116.50 | $108.90 | $114.10 | +1.24% | |
| $114.20 | $116.90 | $91.95 | $92.73 | −18.73% | |
| $92.60 | $104.99 | $88.00 | $93.00 | +0.29% | |
| $93.03 | $96.90 | $75.30 | $83.09 | −10.66% | |
| $83.30 | $89.60 | $69.18 | $86.70 | +4.34% | |
| $86.60 | $100.00 | $85.70 | $93.94 | +8.35% | |
| $94.00 | $107.60 | $86.94 | $105.67 | +12.49% | |
| $105.61 | $114.20 | $102.50 | $112.40 | +6.37% | |
| $112.30 | $112.40 | $101.44 | $102.80 | −8.54% | |
| $102.90 | $116.60 | $99.73 | $114.65 | +11.53% | |
| $114.58 | $116.20 | $98.57 | $99.63 | −13.10% | |
| $99.70 | $109.50 | $93.83 | $104.70 | +5.09% | |
| $104.56 | $111.52 | $101.00 | $106.98 | +2.18% | |
| $107.10 | $107.76 | $101.40 | $104.44 | −2.37% | |
| $104.60 | $110.50 | $101.94 | $106.80 | +2.26% | |
| $106.70 | $112.08 | $97.36 | $99.18 | −7.13% | |
| $99.18 | $101.64 | $92.00 | $100.20 | +1.03% | |
| $100.06 | $102.20 | $94.77 | $95.67 | −4.52% | |
| $95.70 | $97.35 | $82.10 | $87.50 | −8.54% | |
| $87.37 | $89.20 | $82.30 | $86.10 | −1.60% | |
| $86.10 | $88.80 | $84.99 | $86.70 | +0.70% | |
| $86.70 | $92.39 | $84.30 | $92.39 | +6.56% | |
| $92.30 | $99.72 | $89.82 | $98.80 | +6.94% | |
| $98.70 | $100.06 | $91.01 | $93.30 | −5.57% |
June
−41.59%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $93.30 | $96.33 | $87.53 | $89.71 | −3.85% | |
| $89.55 | $92.04 | $88.00 | $91.30 | +1.77% | |
| $91.30 | $91.70 | $85.61 | $89.56 | −1.91% | |
| $89.87 | $90.40 | $87.42 | $89.80 | +0.27% | |
| $89.80 | $90.70 | $88.70 | $89.47 | −0.37% | |
| $89.44 | $95.50 | $89.36 | $93.92 | +4.97% | |
| $93.90 | $95.31 | $88.10 | $92.95 | −1.03% | |
| $92.76 | $94.11 | $90.60 | $91.36 | ||
| $86.54 | $88.40 | $77.22 | $79.59 | ||
| $79.70 | $84.44 | $73.96 | $79.22 | −0.46% | |
| $79.19 | $80.70 | $62.90 | $65.53 | −17.28% | |
| $65.52 | $67.69 | $60.00 | $64.10 | −2.18% | |
| $64.00 | $68.78 | $57.34 | $68.57 | +6.97% | |
| $68.50 | $70.11 | $57.90 | $59.00 | −13.96% | |
| $59.00 | $64.67 | $58.24 | $62.51 | +5.95% | |
| $62.49 | $63.51 | $53.20 | $59.38 | −5.01% | |
| $59.31 | $69.00 | $56.60 | $67.50 | +13.67% | |
| $67.57 | $68.74 | $63.20 | $64.98 | −3.73% | |
| $64.83 | $70.28 | $63.75 | $65.68 | +1.08% | |
| $65.74 | $67.09 | $62.40 | $63.10 | −3.93% | |
| $63.13 | $66.13 | $62.31 | $65.57 | +3.91% | |
| $65.67 | $71.00 | $64.17 | $69.10 | +5.38% | |
| $69.26 | $70.90 | $64.37 | $68.20 | −1.30% | |
| $68.13 | $70.67 | $63.50 | $63.74 | −6.54% | |
| $63.70 | $67.27 | $61.83 | $62.29 | −2.27% | |
| $62.29 | $63.34 | $58.40 | $58.85 | −5.52% | |
| $58.80 | $61.07 | $56.81 | $57.50 | −2.29% | |
| $57.50 | $58.04 | $51.73 | $54.50 | −5.22% |
July
+18.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $54.47 | $56.70 | $52.00 | $53.46 | −1.91% | |
| $53.44 | $54.85 | $51.83 | $53.97 | +0.95% | |
| $53.95 | $55.20 | $52.20 | $54.50 | +0.98% | |
| $54.50 | $58.61 | $52.90 | $58.10 | +6.61% | |
| $58.15 | $58.80 | $54.80 | $57.12 | −1.69% | |
| $57.05 | $58.59 | $55.80 | $58.20 | +1.89% | |
| $58.26 | $60.55 | $57.20 | $59.90 | +2.92% | |
| $59.90 | $61.57 | $57.62 | $59.40 | −0.83% | |
| $59.62 | $62.46 | $59.52 | $61.24 | +3.10% | |
| $61.20 | $61.29 | $58.10 | $59.78 | −2.38% | |
| $59.78 | $59.78 | $55.34 | $55.62 | −6.96% | |
| $55.63 | $55.63 | $51.79 | $51.99 | −6.53% | |
| $51.98 | $54.95 | $49.87 | $54.92 | +5.64% | |
| $54.88 | $59.53 | $52.62 | $57.59 | +4.86% | |
| $57.58 | $59.96 | $56.95 | $58.38 | +1.37% | |
| $58.42 | $64.10 | $57.64 | $63.31 | +8.44% | |
| $63.31 | $63.98 | $59.20 | $59.44 | −6.11% | |
| $59.44 | $66.04 | $59.26 | $65.60 | +10.36% | |
| $65.60 | $67.20 | $62.08 | $64.70 | −1.37% | |
| $64.75 | $67.30 | $60.97 | $62.10 | −4.02% | |
| $62.11 | $62.67 | $59.05 | $61.87 | −0.37% | |
| $61.83 | $64.40 | $59.36 | $59.95 | −3.10% | |
| $59.94 | $63.00 | $57.20 | $59.20 | −1.25% | |
| $59.20 | $60.62 | $58.50 | $59.00 | −0.34% | |
| $59.07 | $59.57 | $54.20 | $54.20 | −8.14% | |
| $54.20 | $55.80 | $52.90 | $55.75 | +2.86% | |
| $55.70 | $61.80 | $54.50 | $61.73 | +10.73% | |
| $61.80 | $65.20 | $59.71 | $63.65 | +3.11% | |
| $63.65 | $66.80 | $62.00 | $63.50 | −0.24% | |
| $63.63 | $68.60 | $62.91 | $65.10 | +2.52% | |
| $65.16 | $69.99 | $64.13 | $64.47 | −0.97% |
August
−7.05%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $64.40 | $66.09 | $61.40 | $62.80 | −2.59% | |
| $62.70 | $63.50 | $58.90 | $61.50 | −2.07% | |
| $61.50 | $64.10 | $59.90 | $61.83 | +0.54% | |
| $61.80 | $65.49 | $61.73 | $64.40 | +4.16% | |
| $64.40 | $69.28 | $64.38 | $69.10 | +7.30% | |
| $69.04 | $69.51 | $66.90 | $67.60 | −2.17% | |
| $67.58 | $72.90 | $66.30 | $70.30 | +3.99% | |
| $70.31 | $79.00 | $69.76 | $77.45 | +10.17% | |
| $77.50 | $82.00 | $74.72 | $79.78 | +3.01% | |
| $79.80 | $79.87 | $72.72 | $78.70 | −1.35% | |
| $78.60 | $82.73 | $77.60 | $79.26 | +0.71% | |
| $79.22 | $81.08 | $76.59 | $77.30 | −2.47% | |
| $77.24 | $79.31 | $75.27 | $76.18 | −1.45% | |
| $76.10 | $77.70 | $72.72 | $73.76 | −3.18% | |
| $73.74 | $75.60 | $71.85 | $73.75 | −0.01% | |
| $73.75 | $76.79 | $72.32 | $76.00 | +3.05% | |
| $76.00 | $77.89 | $71.62 | $74.20 | −2.37% | |
| $74.20 | $76.76 | $69.87 | $70.10 | −5.53% | |
| $70.14 | $70.50 | $61.50 | $62.20 | −11.27% | |
| $62.26 | $64.64 | $61.40 | $62.96 | +1.22% | |
| $63.00 | $66.00 | $63.00 | $64.64 | +2.67% | |
| $64.64 | $65.10 | $60.68 | $65.00 | +0.56% | |
| $65.05 | $67.00 | $62.76 | $66.42 | +2.18% | |
| $66.40 | $69.65 | $64.71 | $67.60 | +1.78% | |
| $67.64 | $69.92 | $66.82 | $67.80 | +0.30% | |
| $67.80 | $68.20 | $60.28 | $61.08 | −9.91% | |
| $61.10 | $62.17 | $59.80 | $61.40 | +0.52% | |
| $61.38 | $62.92 | $60.78 | $61.19 | −0.34% | |
| $61.20 | $64.17 | $60.10 | $63.80 | +4.27% | |
| $63.83 | $64.60 | $59.69 | $59.98 | −5.99% | |
| $60.00 | $62.05 | $59.50 | $59.86 | −0.20% |
September
−7.02%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $59.86 | $60.28 | $56.90 | $59.00 | −1.44% | |
| $59.00 | $61.87 | $58.10 | $60.40 | +2.37% | |
| $60.45 | $62.70 | $59.90 | $62.70 | +3.81% | |
| $62.67 | $64.30 | $62.00 | $63.96 | +2.01% | |
| $64.00 | $64.43 | $62.12 | $63.43 | −0.83% | |
| $63.45 | $66.20 | $57.90 | $58.03 | −8.51% | |
| $58.00 | $59.97 | $56.97 | $59.34 | +2.26% | |
| $59.36 | $61.58 | $58.04 | $61.13 | +3.02% | |
| $61.10 | $66.89 | $61.00 | $66.00 | +7.97% | |
| $66.02 | $66.19 | $64.28 | $65.36 | −0.97% | |
| $65.33 | $66.00 | $63.19 | $64.27 | −1.67% | |
| $64.30 | $66.42 | $61.80 | $63.00 | −1.98% | |
| $62.90 | $64.00 | $58.58 | $58.87 | −6.56% | |
| $58.81 | $62.27 | $58.60 | $62.00 | +5.32% | |
| $61.95 | $62.10 | $58.10 | $58.28 | −6.00% | |
| $58.26 | $58.84 | $55.72 | $56.80 | −2.54% | |
| $56.75 | $58.80 | $56.70 | $58.76 | +3.45% | |
| $58.76 | $58.78 | $51.90 | $53.39 | −9.14% | |
| $53.30 | $55.60 | $51.82 | $55.30 | +3.58% | |
| $55.31 | $55.90 | $53.20 | $53.50 | −3.25% | |
| $53.50 | $57.58 | $52.18 | $53.50 | +0.00% | |
| $53.50 | $57.10 | $53.30 | $56.70 | +5.98% | |
| $56.80 | $58.55 | $54.40 | $56.03 | −1.18% | |
| $56.10 | $58.37 | $55.33 | $55.70 | −0.59% | |
| $55.66 | $57.20 | $55.12 | $56.20 | +0.90% | |
| $56.18 | $59.14 | $55.10 | $58.95 | +4.89% | |
| $59.02 | $61.57 | $56.20 | $57.07 | −3.19% | |
| $57.00 | $57.41 | $53.43 | $55.44 | −2.86% | |
| $55.50 | $56.84 | $54.53 | $56.71 | +2.29% | |
| $56.70 | $57.13 | $55.61 | $55.66 | −1.85% |
October
−5.57%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $55.70 | $57.30 | $55.20 | $55.30 | −0.65% | |
| $55.25 | $55.65 | $53.50 | $53.60 | −3.07% | |
| $53.60 | $56.26 | $52.96 | $55.90 | +4.29% | |
| $55.91 | $57.30 | $55.73 | $56.77 | +1.56% | |
| $56.80 | $58.15 | $56.16 | $56.64 | −0.23% | |
| $56.68 | $57.47 | $55.10 | $55.14 | −2.65% | |
| $55.15 | $55.70 | $54.10 | $54.70 | −0.80% | |
| $54.70 | $55.40 | $54.00 | $54.42 | −0.51% | |
| $54.40 | $55.17 | $53.84 | $54.80 | +0.70% | |
| $54.83 | $55.37 | $52.30 | $52.66 | −3.91% | |
| $52.60 | $52.70 | $51.20 | $51.50 | −2.20% | |
| $51.60 | $52.43 | $51.04 | $51.79 | +0.56% | |
| $51.79 | $51.99 | $47.50 | $50.98 | −1.56% | |
| $50.90 | $52.40 | $49.44 | $50.02 | −1.88% | |
| $50.02 | $51.69 | $49.60 | $50.91 | +1.78% | |
| $50.91 | $52.90 | $50.80 | $51.83 | +1.81% | |
| $51.86 | $53.49 | $51.30 | $52.80 | +1.87% | |
| $52.86 | $53.29 | $51.10 | $52.42 | −0.72% | |
| $52.50 | $52.83 | $50.32 | $50.70 | −3.28% | |
| $50.70 | $52.80 | $50.11 | $51.90 | +2.37% | |
| $51.88 | $52.61 | $49.85 | $52.15 | +0.48% | |
| $52.21 | $53.05 | $51.47 | $52.40 | +0.48% | |
| $52.40 | $53.20 | $51.53 | $53.10 | +1.34% | |
| $53.12 | $53.37 | $51.16 | $52.00 | −2.07% | |
| $52.04 | $54.11 | $51.74 | $53.24 | +2.38% | |
| $53.28 | $55.83 | $53.13 | $55.15 | +3.59% | |
| $55.08 | $56.57 | $52.70 | $52.82 | −4.22% | |
| $52.80 | $54.29 | $52.07 | $53.80 | +1.86% | |
| $53.87 | $55.43 | $53.59 | $54.30 | +0.93% | |
| $54.30 | $55.74 | $53.00 | $53.70 | −1.10% | |
| $53.65 | $53.99 | $51.89 | $52.60 | −2.05% |
November
−17.40%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $52.54 | $53.20 | $49.97 | $50.20 | −4.56% | |
| $50.20 | $52.30 | $49.42 | $50.30 | +0.20% | |
| $50.27 | $52.17 | $49.85 | $50.36 | +0.12% | |
| $50.38 | $54.03 | $50.08 | $53.80 | +6.83% | |
| $53.80 | $54.82 | $52.76 | $53.63 | −0.32% | |
| $53.59 | $53.90 | $50.16 | $50.30 | −6.21% | |
| $50.29 | $53.00 | $49.82 | $51.18 | +1.75% | |
| $51.16 | $51.80 | $36.79 | $42.20 | −17.55% | |
| $42.23 | $42.71 | $33.18 | $35.17 | −16.66% | |
| $35.17 | $40.22 | $34.20 | $39.20 | +11.46% | |
| $39.15 | $39.95 | $37.40 | $39.41 | +0.54% | |
| $39.40 | $40.67 | $36.66 | $40.10 | +1.75% | |
| $40.08 | $41.35 | $38.80 | $40.60 | +1.25% | |
| $40.48 | $41.98 | $38.14 | $40.55 | −0.12% | |
| $40.53 | $41.80 | $40.12 | $40.80 | +0.62% | |
| $40.76 | $41.30 | $38.55 | $39.00 | −4.41% | |
| $38.97 | $40.43 | $38.49 | $39.69 | +1.77% | |
| $39.68 | $40.24 | $38.70 | $39.17 | −1.31% | |
| $39.15 | $39.86 | $38.20 | $39.78 | +1.56% | |
| $39.78 | $41.17 | $37.83 | $38.00 | −4.47% | |
| $38.03 | $38.75 | $36.90 | $37.57 | −1.13% | |
| $37.57 | $39.89 | $37.05 | $39.89 | +6.18% | |
| $39.90 | $44.50 | $39.66 | $43.20 | +8.30% | |
| $43.15 | $43.80 | $42.30 | $43.79 | +1.37% | |
| $43.80 | $43.80 | $41.19 | $41.44 | −5.37% | |
| $41.43 | $42.54 | $41.06 | $41.29 | −0.36% | |
| $41.30 | $42.24 | $40.42 | $40.68 | −1.48% | |
| $40.66 | $40.97 | $38.80 | $39.54 | −2.80% | |
| $39.52 | $40.80 | $39.20 | $40.01 | +1.19% | |
| $40.10 | $44.00 | $40.10 | $43.40 | +8.47% |
December
−14.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $43.40 | $45.51 | $42.77 | $44.90 | +3.46% | |
| $44.98 | $46.70 | $44.33 | $46.10 | +2.67% | |
| $46.09 | $46.65 | $45.10 | $45.48 | −1.34% | |
| $45.49 | $46.11 | $44.80 | $45.85 | +0.81% | |
| $45.90 | $47.17 | $45.21 | $46.43 | +1.26% | |
| $46.41 | $46.69 | $45.14 | $46.19 | −0.52% | |
| $46.20 | $46.40 | $43.36 | $43.70 | −5.39% | |
| $43.70 | $45.19 | $43.38 | $45.00 | +2.97% | |
| $45.00 | $46.10 | $44.79 | $45.70 | +1.56% | |
| $45.71 | $46.30 | $45.40 | $45.50 | −0.44% | |
| $45.52 | $46.16 | $44.82 | $44.86 | −1.41% | |
| $44.80 | $46.62 | $43.60 | $45.98 | +2.50% | |
| $46.01 | $47.77 | $45.22 | $46.30 | +0.70% | |
| $46.30 | $47.65 | $46.22 | $46.32 | +0.04% | |
| $46.32 | $47.62 | $45.70 | $46.00 | −0.69% | |
| $45.90 | $46.18 | $40.15 | $41.00 | −10.87% | |
| $41.02 | $43.16 | $39.92 | $43.05 | +5.00% | |
| $43.02 | $43.97 | $42.50 | $43.40 | +0.81% | |
| $43.49 | $45.65 | $41.34 | $42.14 | −2.90% | |
| $42.06 | $42.96 | $41.55 | $42.12 | −0.05% | |
| $42.10 | $42.88 | $41.00 | $41.40 | −1.71% | |
| $41.42 | $41.74 | $38.65 | $39.38 | −4.88% | |
| $39.38 | $40.14 | $39.00 | $39.37 | −0.03% | |
| $39.40 | $40.10 | $39.00 | $39.77 | +1.02% | |
| $39.80 | $40.38 | $39.40 | $40.00 | +0.58% | |
| $39.95 | $40.49 | $39.78 | $40.30 | +0.75% | |
| $40.40 | $40.50 | $37.90 | $38.80 | −3.72% | |
| $38.82 | $38.99 | $37.00 | $37.47 | −3.43% | |
| $37.48 | $38.36 | $37.23 | $38.00 | +1.41% | |
| $38.00 | $38.17 | $36.92 | $37.95 | −0.13% | |
| $38.00 | $38.50 | $37.20 | $37.28 | −1.77% |
Understanding
Zcash Returns in 2022
Where it stands today
Zcash fell 74.55% in 2022, from $146.50 at the year's open to $37.28 at its last recorded close as of .
What the 2022 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 2022. Reading for .