Zec (ZEC) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Zec (ZEC) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Zec é negociado a $1,127.41 com faixa de 24 horas de $1,120.32–$1,129.92 e $400.22M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$1,146.49
High
$1,129.92
Low
$1,120.32
Volume (24h)
$400.22M
Market Cap
$18.41B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $1,146.49 | $1,129.92 | $1,120.32 | $1,125.12 | $1,127.41 | -1.66% | $400.22M | — | — |
| Oct 17, 2026 | $1,148.14 | $1,184.78 | $1,111.20 | $1,147.99 | $1,129.27 | -1.64% | $678.42K | $782.23M | $331.28K |
| Oct 16, 2026 | $1,220.97 | $1,248.25 | $1,130.79 | $1,189.52 | $1,148.14 | -5.96% | $1.41M | $1.68B | $692.59K |
| Oct 15, 2026 | $1,146.98 | $1,253.75 | $1,070.32 | $1,162.03 | $1,220.97 | +6.45% | $2.03M | $2.31B | $1.02M |
| Oct 14, 2026 | $1,217.85 | $1,284.90 | $1,122.90 | $1,203.90 | $1,146.98 | -5.82% | $1.63M | $1.96B | $807.26K |
| Oct 13, 2026 | $1,166.57 | $1,233.00 | $1,122.38 | $1,177.69 | $1,217.85 | +4.40% | $1.48M | $1.76B | $760.72K |
| Oct 12, 2026 | $1,276.12 | $1,348.89 | $1,156.42 | $1,252.66 | $1,166.58 | -8.58% | $1.53M | $1.94B | $711.17K |
| Oct 11, 2026 | $1,221.36 | $1,298.74 | $1,218.36 | $1,258.55 | $1,276.12 | +4.48% | $840.12K | $1.05B | $422.85K |
| Oct 10, 2026 | $1,205.27 | $1,241.40 | $1,202.70 | $1,222.05 | $1,221.36 | +1.33% | $425.56K | $521.3M | $211.93K |
| Oct 9, 2026 | $1,186.35 | $1,246.70 | $1,182.35 | $1,214.53 | $1,205.26 | +1.59% | $1.1M | $1.34B | $557.31K |
| Oct 8, 2026 | $1,326.94 | $1,340.00 | $1,112.06 | $1,226.03 | $1,186.35 | -10.60% | $2.46M | $2.95B | $1.18M |
| Oct 7, 2026 | $1,366.04 | $1,369.65 | $1,288.10 | $1,328.88 | $1,326.94 | -2.86% | $1.25M | $1.65B | $601.22K |
| Oct 6, 2026 | $1,337.17 | $1,383.76 | $1,317.00 | $1,350.38 | $1,366.05 | +2.16% | $1.1M | $1.49B | $564.77K |
| Oct 5, 2026 | $1,351.77 | $1,366.72 | $1,277.16 | $1,321.94 | $1,337.17 | -1.08% | $1.32M | $1.76B | $636.91K |
| Oct 4, 2026 | $1,304.93 | $1,368.46 | $1,302.43 | $1,335.45 | $1,351.78 | +3.59% | $770.18K | $1.03B | $397.44K |
| Oct 3, 2026 | $1,301.27 | $1,334.99 | $1,282.70 | $1,308.85 | $1,304.94 | +0.28% | $719.54K | $942.44M | $352.68K |
| Oct 2, 2026 | $1,335.45 | $1,413.00 | $1,270.00 | $1,341.50 | $1,301.27 | -2.56% | $1.71M | $2.31B | $825.21K |
| Oct 1, 2026 | $1,438.10 | $1,449.77 | $1,305.05 | $1,377.41 | $1,335.45 | -7.14% | $1.45M | $1.99B | $678.76K |
| Sep 30, 2026 | $1,416.78 | $1,494.19 | $1,390.18 | $1,442.18 | $1,438.11 | +1.51% | $1.59M | $2.28B | $794.29K |
| Sep 29, 2026 | $1,482.85 | $1,488.45 | $1,357.01 | $1,422.73 | $1,416.79 | -4.45% | $1.87M | $2.64B | $906.4K |
| Sep 28, 2026 | $1,587.23 | $1,600.25 | $1,442.00 | $1,521.13 | $1,482.85 | -6.58% | $1.56M | $2.39B | $754.77K |
| Sep 27, 2026 | $1,652.72 | $1,681.99 | $1,575.53 | $1,628.76 | $1,587.22 | -3.96% | $1.15M | $1.87B | $571.28K |
| Sep 26, 2026 | $1,555.20 | $1,699.00 | $1,516.75 | $1,607.88 | $1,652.73 | +6.27% | $1.07M | $1.7B | $538.92K |
| Sep 25, 2026 | $1,545.73 | $1,625.91 | $1,512.45 | $1,569.18 | $1,555.20 | +0.61% | $1.42M | $2.22B | $714.3K |
| Sep 24, 2026 | $1,497.99 | $1,574.99 | $1,455.00 | $1,514.99 | $1,545.73 | +3.19% | $1.48M | $2.25B | $748.95K |
| Sep 23, 2026 | $1,629.93 | $1,679.98 | $1,478.00 | $1,578.99 | $1,498.00 | -8.09% | $1.98M | $3.13B | $962.96K |
| Sep 22, 2026 | $1,470.95 | $1,653.67 | $1,445.58 | $1,549.63 | $1,629.94 | +10.81% | $1.67M | $2.56B | $867.18K |
| Sep 21, 2026 | $1,508.75 | $1,573.00 | $1,443.73 | $1,508.37 | $1,470.95 | -2.51% | $1.62M | $2.45B | $785.46K |
| Sep 20, 2026 | $1,470.71 | $1,533.75 | $1,428.00 | $1,480.88 | $1,508.75 | +2.59% | $1.56M | $2.29B | $793.41K |
| Sep 19, 2026 | $1,560.99 | $1,595.30 | $1,461.22 | $1,528.26 | $1,470.71 | -5.78% | $1.64M | $2.51B | $806.41K |
| Sep 18, 2026 | $1,466.13 | $1,582.94 | $1,420.42 | $1,501.68 | $1,561.02 | +6.47% | $2.36M | $3.52B | $1.21M |
Zec Historical Data FAQ
Em que se baseiam os dados históricos de Zec?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Zec.
Até onde vai o histórico de ZEC?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de ZEC e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Zec?expand_more
Nas últimas 24 horas, Zec foi negociado entre $1,120.32 e $1,129.92, com preço atual de $1,127.41. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Zec Price & ChartsPreço ao vivo, gráfico e dados de mercadoZec MarketsTodos os pares e exchanges comparadosZec AnalyticsDistribuição de preços, volume e concentraçãoZec Historical DataHistórico diário de preços e volumeZec ArbitrageMatriz de spreads entre exchangesZec Trading SignalsSinais BUY/SELL com confiançaZec Funding RatesTaxas de funding e APR comparadasZec NewsÚltimas notícias e análises