Zec (ZEC) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Zec (ZEC) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Zec 的交易价格为 $1,142.00，24 小时波动区间为 $1,140.33–$1,143.79，成交量为 $372.42M。下表让您逐日追踪价格走势。
Open
$1,143.90
High
$1,143.79
Low
$1,140.33
Volume (24h)
$372.42M
Market Cap
$18.64B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1,143.90 | $1,143.79 | $1,140.33 | $1,142.06 | $1,142.00 | -0.17% | $372.42M | — | — |
| Oct 18, 2026 | $1,126.84 | $1,149.28 | $1,120.22 | $1,134.75 | $1,145.65 | +1.67% | $96.83K | $109.88M | $51.96K |
| Oct 17, 2026 | $1,148.14 | $1,184.78 | $1,097.22 | $1,141.00 | $1,126.86 | -1.85% | $983.78K | $1.13B | $477.63K |
| 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 |
Zec Historical Data FAQ
Zec 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Zec 真实的每日交易历史。
ZEC 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ZEC 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Zec 的 24 小时区间是多少？expand_more
过去 24 小时 Zec 在 $1,140.33–$1,143.79 之间交易，当前价格为 $1,142.00。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。