La bourse est fermée

Zcash EUR (ZEC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
21,37+0,36 (+1,71 %)
À partir de 06:09AM UTC. Marché ouvert.
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 mai 202421,3921,4721,2021,3721,3742 296 424
03 mai 202420,7621,4920,1621,2221,2241 613 509
02 mai 202420,0420,7918,9820,7620,7643 272 423
01 mai 202420,8821,0219,3020,0420,0439 312 295
30 avr. 202420,9821,1820,4120,8820,8845 911 402
29 avr. 202421,7022,0620,9420,9820,9840 947 475
28 avr. 202421,4021,7220,8421,7021,7041 751 483
27 avr. 202421,7921,8021,1121,4021,4041 128 164
26 avr. 202421,3921,9420,8821,7921,7945 807 137
25 avr. 202422,3822,8221,1621,3821,3846 148 008
24 avr. 202422,8322,8422,1122,3822,3847 388 548
23 avr. 202421,3123,0121,2722,8322,8347 474 200
22 avr. 202421,7922,1021,0721,3121,3144 706 040
21 avr. 202420,8921,9520,6221,7921,7942 305 304
20 avr. 202420,7121,4619,1420,8920,8953 453 828
19 avr. 202419,7320,8019,1820,7120,7149 954 284
18 avr. 202420,1720,2918,9319,7319,7348 649 618
17 avr. 202419,9920,5319,3120,1720,1747 492 845
16 avr. 202420,6321,5319,3119,9919,9951 123 723
15 avr. 202419,2320,7718,6620,6320,6364 847 753
14 avr. 202421,8422,3916,9919,2419,2468 468 772
13 avr. 202424,7425,2120,2821,8421,8466 355 229
12 avr. 202425,1825,3224,6024,7424,7452 266 337
11 avr. 202425,4525,5724,2225,1825,1853 018 547
10 avr. 202426,2526,5225,3325,4525,4554 344 271
09 avr. 202425,7126,4025,2626,2526,2553 218 202
08 avr. 202425,3725,8925,3225,7125,7153 636 627
07 avr. 202425,1825,6725,1025,3725,3743 989 185
06 avr. 202425,5325,5624,5625,1825,1853 955 840
05 avr. 202425,0925,9724,8025,5325,5359 654 899
04 avr. 202425,6826,3924,6925,0925,0958 728 180
03 avr. 202427,0027,0025,1325,6825,6866 241 907
02 avr. 202428,2228,2626,0727,0027,0067 866 255
01 avr. 202427,8628,4427,8128,2228,2254 807 619
31 mars 202428,4128,5727,6427,8627,8650 296 064
30 mars 202428,5229,1227,7928,4128,4158 595 956
29 mars 202428,6629,3028,0628,5228,5258 089 490
28 mars 202429,1929,5327,6328,6628,6664 955 161
27 mars 202427,9729,3927,9729,1929,1971 429 166
26 mars 202427,5528,3227,3427,9727,9768 861 804
25 mars 202426,4227,6326,3927,5527,5556 980 419
24 mars 202426,4527,1626,0826,4226,4258 611 451
23 mars 202427,0427,2725,7626,4526,4561 527 059
22 mars 202425,9227,4825,8527,0427,0470 054 398
21 mars 202423,0226,0922,4525,9225,9280 953 854
20 mars 202425,3725,5222,5223,0223,0280 986 943
19 mars 202426,8627,0524,8025,3725,3775 985 885
18 mars 202426,7227,4125,0826,8626,8677 110 561
17 mars 202428,8729,4725,9926,7226,7278 163 715
16 mars 202431,3632,1727,2128,8728,8793 343 666
15 mars 202431,8832,4029,4931,3631,3689 368 952
14 mars 202431,2832,5830,2931,8831,8890 196 339
13 mars 202431,8632,0929,0431,2831,2881 666 581
12 mars 202430,8132,1229,6431,8631,86102 132 585
11 mars 202431,3331,8329,5730,8130,81108 773 046
10 mars 202431,7032,5230,9331,3331,33101 783 744
09 mars 202431,1631,9930,1531,7031,70111 323 113
08 mars 202430,2931,5229,9931,1731,17111 509 332
07 mars 202427,9230,2926,8930,2930,29122 427 586
06 mars 202430,1132,1925,5127,9227,92130 786 816
05 mars 202429,1730,5628,5130,1130,11101 721 186
04 mars 202430,6330,6328,1429,1729,1796 518 045
03 mars 202427,3030,6727,1130,6530,6596 280 015
02 mars 202425,8027,3525,8027,2927,2979 050 614
01 mars 202426,2327,9125,0925,7925,79106 646 115
29 févr. 202426,5127,3824,1826,2426,24106 541 547
28 févr. 202425,9027,6025,8726,5126,5181 901 313
27 févr. 202425,6226,6925,5825,9125,9166 561 647
26 févr. 202425,8125,9925,2725,6225,6263 450 717
25 févr. 202424,7925,9224,7925,8125,8168 123 312
24 févr. 202424,6925,6924,2024,7924,7981 130 722
23 févr. 202422,6527,0621,9524,6924,69112 959 512
22 févr. 202422,9623,2121,7722,6522,6571 414 553
21 févr. 202424,9225,3321,8722,9622,9682 248 835
20 févr. 202423,7525,2323,3724,9224,9273 461 658
19 févr. 202423,1224,9722,8923,7523,7584 431 955
18 févr. 202421,0523,1420,8823,1423,1476 065 439
17 févr. 202420,7321,2820,5621,0521,0553 378 711
16 févr. 202419,8520,7319,7920,7320,7357 544 893
15 févr. 202419,4719,9519,2819,8519,8549 140 333
14 févr. 202419,5919,6818,9519,4719,4751 789 682
13 févr. 202418,8219,6518,5919,6019,6044 606 941
12 févr. 202419,3719,7418,7618,8218,8241 326 551
11 févr. 202419,5819,6618,9619,3819,3844 142 000
10 févr. 202419,3619,6519,2119,5819,5851 506 590
09 févr. 202419,3619,4119,0619,3619,3643 978 484
08 févr. 202417,9019,4317,7919,3619,3648 916 662
07 févr. 202419,8720,0317,9017,9117,9155 082 227
06 févr. 202419,8520,0919,6519,8719,8742 317 206
05 févr. 202420,4420,4619,7919,8519,8536 920 111
04 févr. 202420,4120,5720,2920,4420,4439 131 872
03 févr. 202419,9520,2919,9020,4120,4143 220 751
02 févr. 202420,0920,2019,6619,9619,9640 387 265
01 févr. 202420,8121,0119,7720,0920,0949 822 937
31 janv. 202421,2321,4220,7520,8120,8150 257 585
30 janv. 202420,4421,2320,3921,2321,2351 290 415
29 janv. 202420,9321,1320,1520,4420,4448 024 867
28 janv. 202420,9021,0520,5320,9320,9348 603 588
27 janv. 202420,6321,0120,4020,9020,9052 933 684
26 janv. 202420,1620,7520,0620,6420,6451 059 494
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...