Zcash (ZEC) 코인의 현재 가격은 원62,008 입니다. 2018-05-20T17:08:09+00:00

Zcash 코인의 현재 가격은 62,008원 이며 자본금은 총 367.35십억원 입니다.


  • zcash
    Zcash(ZEC)
  • 가격
    62,008원
  • 1시간
    0.59%
  • 1일
    5.98%
  • 7일
    7.2%
  • 자본금
    367.35십억원
  • 볼륨
    191.11십억원
  • 유통공급량
    5.92백만 ZEC
  • 순위
    20


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
18/02/2018 $464.7 $78.12백만 $1.54십억
19/02/2018 $483.068 $87.44백만 $1.60십억
20/02/2018 $458.724 $91.44백만 $1.52십억
21/02/2018 $434.974 $102.42백만 $1.45십억
22/02/2018 $396.987 $70.71백만 $1.32십억
23/02/2018 $415.423 $65.26백만 $1.39십억
24/02/2018 $389.411 $56.36백만 $1.31십억
25/02/2018 $395.072 $51.35백만 $1.33십억
26/02/2018 $408.66 $56.50백만 $1.38십억
27/02/2018 $412.106 $45.58백만 $1.39십억
28/02/2018 $386.225 $53.03백만 $1.31십억
01/03/2018 $401.004 $44.15백만 $1.36십억
02/03/2018 $390.383 $54.55백만 $1.33십억
03/03/2018 $386.831 $60.98백만 $1.32십억
04/03/2018 $405.76 $61.55백만 $1.38십억
06/03/2018 $389.636 $57.93백만 $1.33십억
07/03/2018 $385.479 $57.09백만 $1.32십억
08/03/2018 $346.659 $59.28백만 $1.19십억
09/03/2018 $318.22 $57.63백만 $1.09십억
10/03/2018 $312.129 $75.41백만 $1.08십억
11/03/2018 $287.209 $51.10백만 $991.47백만
12/03/2018 $309.007 $54.96백만 $1.07십억
13/03/2018 $289.341 $51.10백만 $1.00십억
14/03/2018 $286.025 $46.54백만 $797.25백만
15/03/2018 $250.824 $52.42백만 $873.05백만
16/03/2018 $243.873 $45.53백만 $850.60백만
17/03/2018 $236.04 $43.58백만 $824.98백만
18/03/2018 $218.944 $40.61백만 $766.78백만
19/03/2018 $249.853 $61.08백만 $876.83백만
20/03/2018 $255.747 $58.77백만 $899.32백만
21/03/2018 $259.76 $53.78백만 $915.32백만
22/03/2018 $260.55 $69.53백만 $919.96백만
23/03/2018 $249.541 $49.42백만 $882.87백만
24/03/2018 $259.081 $50.12백만 $918.48백만
25/03/2018 $240.848 $44.30백만 $855.55백만
26/03/2018 $239.82 $41.14백만 $853.63백만
26/03/2018 $225.349 $52.43백만 $803.74백만
27/03/2018 $220.513 $47.85백만 $788.02백만
28/03/2018 $211.381 $65.64백만 $756.90백만
29/03/2018 $189.381 $54.82백만 $679.46백만
30/03/2018 $189.123 $44.11백만 $679.90백만
31/03/2018 $185.55 $43.94백만 $668.38백만
01/04/2018 $182.028 $46.37백만 $657.01백만
02/04/2018 $194.869 $43.93백만 $704.75백만
03/04/2018 $205.628 $48.46백만 $745.12백만
04/04/2018 $182.27 $38.04백만 $661.80백만
05/04/2018 $183.983 $36.27백만 $669.33백만
06/04/2018 $175.62 $32.78백만 $640.17백만
07/04/2018 $181.968 $34.22백만 $664.60백만
08/04/2018 $183.094 $28.53백만 $670.04백만
09/04/2018 $177.157 $33.92백만 $649.57백만
10/04/2018 $179.08 $33.13백만 $657.89백만
11/04/2018 $184.178 $40.83백만 $677.95백만
12/04/2018 $215.411 $63.79백만 $794.47백만
13/04/2018 $229.206 $71.93백만 $846.98백만
14/04/2018 $223.408 $54.32백만 $827.16백만
15/04/2018 $231.422 $50.01백만 $858.46백만
16/04/2018 $224.354 $51.03백만 $833.87백만
17/04/2018 $221.521 $50.01백만 $824.91백만
18/04/2018 $248.421 $72.42백만 $926.89백만
19/04/2018 $263.795 $69.03백만 $986.13백만
20/04/2018 $281.839 $81.38백만 $1.06십억
21/04/2018 $268.541 $64.42백만 $1.01십억
22/04/2018 $272.881 $61.62백만 $1.03십억
23/04/2018 $296.183 $78.58백만 $1.12십억
24/04/2018 $317.552 $99.22백만 $1.20십억
25/04/2018 $286.613 $87.43백만 $1.08십억
26/04/2018 $300.712 $67.84백만 $1.14십억
27/04/2018 $285.271 $61.91백만 $1.08십억
28/04/2018 $296.801 $56.04백만 $1.13십억
29/04/2018 $294.218 $63.14백만 $1.12십억
30/04/2018 $285.176 $67.16백만 $1.09십억
01/05/2018 $288.117 $65.82백만 $1.10십억
02/05/2018 $293.667 $61.17백만 $1.13십억
03/05/2018 $309.915 $77.62백만 $1.19십억
04/05/2018 $296.925 $62.39백만 $1.14십억
05/05/2018 $305.644 $61.19백만 $1.18십억
06/05/2018 $290.687 $59.18백만 $1.12십억
07/05/2018 $281.469 $58.14백만 $1.09십억
08/05/2018 $275.599 $54.05백만 $1.07십억
09/05/2018 $275.473 $48.67백만 $1.07십억
10/05/2018 $266.192 $54.22백만 $1.04십억
11/05/2018 $239.185 $59.07백만 $931.77백만
12/05/2018 $247.747 $39.58백만 $966.91백만
13/05/2018 $261.957 $28.34백만 $1.02십억
14/05/2018 $308.809 $290.97백만 $1.21십억
15/05/2018 $348.457 $408.26백만 $1.37십억
16/05/2018 $362.771 $301.02백만 $1.43십억
17/05/2018 $312.57 $133.98백만 $1.23십억
18/05/2018 $353.375 $232.64백만 $1.39십억
19/05/2018 $343.38 $154.31백만 $1.36십억
20/05/2018 $349.412 $124.47백만 $1.38십억
21/05/2018 $330.297 $91.15백만 $1.31십억
22/05/2018 $316.776 $142.07백만 $1.26십억
23/05/2018 $285.035 $139.90백만 $1.13십억
24/05/2018 $297.805 $108.52백만 $1.19십억
25/05/2018 $279.315 $65.83백만 $1.12십억
26/05/2018 $278.26 $63.22백만 $1.11십억
27/05/2018 $261.743 $57.58백만 $1.05십억
28/05/2018 $224.609 $74.94백만 $902.33백만
29/05/2018 $249.764 $73.97백만 $1.01십억
30/05/2018 $248.791 $59.35백만 $1.00십억
31/05/2018 $242.502 $61.36백만 $979.44백만
01/06/2018 $239.406 $64.70백만 $968.65백만
02/06/2018 $251.206 $76.09백만 $1.02십억
03/06/2018 $253.381 $69.12백만 $1.03십억
05/06/2018 $236.324 $66.68백만 $961.31백만
06/06/2018 $239.755 $52.28백만 $976.99백만
07/06/2018 $236.169 $56.83백만 $964.07백만
08/06/2018 $239.321 $60.04백만 $978.67백만
09/06/2018 $244.745 $54.20백만 $1.00십억
10/06/2018 $231.689 $54.63백만 $950.79백만
11/06/2018 $203.915 $61.56백만 $837.36백만
12/06/2018 $202.189 $56.97백만 $832.61백만
13/06/2018 $197.852 $62.14백만 $816.19백만
14/06/2018 $184.941 $55.60백만 $764.24백만
15/06/2018 $199.377 $66.23백만 $825.34백만
16/06/2018 $195.374 $55.91백만 $810.15백만
17/06/2018 $194.845 $49.40백만 $809.35백만
18/06/2018 $191.26 $48.59백만 $795.83백만
19/06/2018 $200.331 $58.68백만 $835.01백만
20/06/2018 $199.289 $45.74백만 $832.10백만
21/06/2018 $193.763 $46.11백만 $810.43백만
22/06/2018 $191.703 $43.72백만 $803.20백만
23/06/2018 $168.336 $48.57백만 $706.49백만
24/06/2018 $171.631 $40.17백만 $721.54백만
25/06/2018 $167.06 $40.49백만 $703.52백만
26/06/2018 $176.919 $49.50백만 $746.29백만
27/06/2018 $163.221 $43.06백만 $689.71백만
28/06/2018 $166.192 $37.62백만 $703.43백만
29/06/2018 $155.601 $32.06백만 $659.75백만
30/06/2018 $162.709 $37.17백만 $691.00백만
01/07/2018 $168.599 $43.08백만 $717.27백만
02/07/2018 $165.09 $40.27백만 $703.53백만
03/07/2018 $181.572 $50.87백만 $775.04백만
04/07/2018 $180.528 $44.93백만 $771.89백만
05/07/2018 $182.272 $39.07백만 $780.64백만
06/07/2018 $177.112 $43.66백만 $759.81백만
07/07/2018 $174.145 $49.49백만 $748.33백만
08/07/2018 $178.362 $41.21백만 $767.72백만
09/07/2018 $172.314 $36.20백만 $742.92백만
10/07/2018 $167.929 $39.03백만 $725.23백만
11/07/2018 $161.545 $55.26백만 $698.79백만
12/07/2018 $159.3 $41.11백만 $690.24백만
13/07/2018 $155.311 $43.33백만 $674.08백만
14/07/2018 $175.439 $86.14백만 $762.70백만
15/07/2018 $173.489 $65.17백만 $755.46백만
16/07/2018 $175.736 $50.71백만 $766.50백만
17/07/2018 $190.813 $64.94백만 $833.63백만
18/07/2018 $212.948 $103.31백만 $931.87백만
19/07/2018 $209.1 $108.11백만 $916.54백만
20/07/2018 $199.915 $101.75백만 $877.71백만
21/07/2018 $182.903 $57.32백만 $804.33백만
22/07/2018 $191.194 $39.32백만 $842.15백만
23/07/2018 $190.96 $45.34백만 $842.50백만
24/07/2018 $193.003 $93.46백만 $852.92백만
25/07/2018 $224.13 $169.59백만 $992.06백만
26/07/2018 $221.836 $113.93백만 $983.48백만
27/07/2018 $219.931 $122.01백만 $976.60백만
28/07/2018 $221.753 $118.70백만 $986.26백만
29/07/2018 $221.544 $128.67백만 $986.92백만
30/07/2018 $217.254 $154.89백만 $969.39백만
31/07/2018 $213.379 $150.61백만 $953.65백만
01/08/2018 $208.924 $146.54백만 $935.24백만
02/08/2018 $198.942 $150.13백만 $892.00백만
03/08/2018 $185.765 $120.97백만 $834.24백만
04/08/2018 $186.911 $120.80백만 $840.77백만
05/08/2018 $174.388 $92.90백만 $785.68백만
06/08/2018 $181.788 $95.95백만 $820.31백만
07/08/2018 $182.325 $115.87백만 $824.04백만
08/08/2018 $175.076 $123.59백만 $792.55백만
09/08/2018 $163.269 $113.19백만 $740.24백만
10/08/2018 $175.487 $97.11백만 $796.91백만
11/08/2018 $158.814 $96.97백만 $722.31백만
12/08/2018 $157.965 $93.60백만 $719.60백만
13/08/2018 $158.116 $96.71백만 $721.43백만
14/08/2018 $138.215 $101.13백만 $631.61백만
15/08/2018 $134.581 $112.44백만 $615.98백만
16/08/2018 $137.325 $81.74백만 $629.52백만
17/08/2018 $141.708 $82.29백만 $650.62백만
18/08/2018 $151.921 $90.93백만 $698.61백만
19/08/2018 $141.509 $70.05백만 $651.73백만
20/08/2018 $145.52 $96.51백만 $671.26백만
21/08/2018 $133.378 $93.11백만 $616.18백만
22/08/2018 $136.097 $71.88백만 $629.74백만
23/08/2018 $132.195 $84.18백만 $612.63백만
24/08/2018 $131.837 $92.50백만 $611.92백만
25/08/2018 $141.026 $110.83백만 $655.56백만
26/08/2018 $139.887 $95.19백만 $651.28백만
27/08/2018 $137 $125.61백만 $638.83백만
28/08/2018 $148.455 $137.28백만 $693.31백만
29/08/2018 $153.655 $98.44백만 $718.68백만
30/08/2018 $153.492 $86.55백만 $719.02백만
31/08/2018 $150.841 $116.44백만 $707.69백만
01/09/2018 $150.638 $113.76백만 $707.83백만
02/09/2018 $158.419 $146.76백만 $745.52백만
03/09/2018 $153.794 $116.76백만 $724.85백만
04/09/2018 $155.519 $108.16백만 $734.09백만
05/09/2018 $157.308 $118.06백만 $743.67백만
06/09/2018 $126.929 $135.34백만 $600.96백만
07/09/2018 $130.67 $103.88백만 $619.63백만
08/09/2018 $128.477 $77.82백만 $610.13백만
09/09/2018 $120.929 $88.08백만 $575.17백만
10/09/2018 $120.963 $98.97백만 $576.19백만
11/09/2018 $118.348 $93.62백만 $564.59백만
12/09/2018 $111.283 $92.84백만 $531.69백만
13/09/2018 $114.418 $99.58백만 $547.49백만
14/09/2018 $116.837 $98.71백만 $559.90백만
15/09/2018 $119.417 $97.69백만 $573.16백만
16/09/2018 $119.016 $94.74백만 $572.11백만
17/09/2018 $119.715 $101.43백만 $576.31백만
18/09/2018 $108.545 $93.78백만 $523.32백만
19/09/2018 $113.665 $105.06백만 $548.82백만
20/09/2018 $114.577 $90.75백만 $554.03백만
21/09/2018 $118.324 $108.51백만 $573.01백만
22/09/2018 $125.165 $128.34백만 $607.04백만
23/09/2018 $122.9 $96.82백만 $596.94백만
24/09/2018 $129.898 $120.51백만 $631.86백만
25/09/2018 $132.602 $157.34백만 $645.96백만
26/09/2018 $132.954 $111.32백만 $648.65백만
27/09/2018 $136.28 $126.49백만 $665.82백만
28/09/2018 $143.209 $139.74백만 $700.72백만
29/09/2018 $132.535 $152.66백만 $649.42백만
30/09/2018 $133.392 $148.00백만 $654.60백만
01/10/2018 $132.15 $154.02백만 $649.45백만
02/10/2018 $127.219 $143.46백만 $626.12백만
03/10/2018 $125.276 $138.89백만 $617.46백만
04/10/2018 $123.736 $139.55백만 $610.76백만
05/10/2018 $125.842 $180.38백만 $622.08백만
06/10/2018 $128.282 $132.49백만 $635.05백만
07/10/2018 $125.606 $143.33백만 $622.72백만
08/10/2018 $126.585 $130.85백만 $628.47백만
09/10/2018 $128.062 $173.91백만 $636.72백만
10/10/2018 $125.5 $173.21백만 $624.88백만
11/10/2018 $116.359 $170.23백만 $580.21백만
12/10/2018 $108.393 $90.79백만 $541.26백만
13/10/2018 $111.642 $119.58백만 $558.28백만
14/10/2018 $110.835 $105.88백만 $555.03백만
15/10/2018 $107.94 $100.03백만 $541.32백만
16/10/2018 $112.986 $139.94백만 $567.43백만
17/10/2018 $115.061 $129.19백만 $578.68백만
18/10/2018 $118.205 $104.94백만 $595.34백만
19/10/2018 $118.038 $57.26백만 $595.34백만
20/10/2018 $120.09 $72.27백만 $606.50백만
21/10/2018 $125.532 $95.88백만 $634.95백만
22/10/2018 $124.913 $90.69백만 $632.51백만
23/10/2018 $122.737 $83.31백만 $622.55백만
24/10/2018 $121.028 $74.53백만 $614.77백만
25/10/2018 $126.988 $102.91백만 $645.95백만
26/10/2018 $124.515 $86.42백만 $634.26백만
27/10/2018 $122.362 $102.83백만 $624.18백만
28/10/2018 $120.168 $81.47백만 $613.84백만
29/10/2018 $122.644 $82.92백만 $627.36백만
30/10/2018 $116.523 $105.82백만 $596.76백만
31/10/2018 $115.163 $104.41백만 $590.75백만
01/11/2018 $115.156 $95.76백만 $591.55백만
02/11/2018 $117.361 $110.40백만 $603.42백만
03/11/2018 $117.323 $87.40백만 $604.38백만
04/11/2018 $118.672 $87.66백만 $612.16백만
05/11/2018 $121.316 $101.65백만 $626.67백만
06/11/2018 $122.286 $110.34백만 $632.56백만
07/11/2018 $132.738 $128.15백만 $687.58백만
08/11/2018 $129.26 $118.28백만 $670.49백만
09/11/2018 $133.624 $167.55백만 $694.09백만
10/11/2018 $135.748 $115.83백만 $706.08백만
11/11/2018 $129.904 $120.41백만 $676.60백만
12/11/2018 $128.948 $137.81백만 $672.57백만
13/11/2018 $135.368 $157.09백만 $707.01백만
14/11/2018 $127.595 $135.83백만 $667.32백만
15/11/2018 $108.664 $162.46백만 $569.10백만
16/11/2018 $111.688 $141.18백만 $585.74백만
17/11/2018 $106.944 $130.63백만 $561.64백만
18/11/2018 $112.034 $176.89백만 $589.16백만
19/11/2018 $112.315 $172.48백만 $591.45백만
20/11/2018 $100.09 $126.19백만 $527.79백만
21/11/2018 $84.2207 $124.40백만 $444.70백만
22/11/2018 $84.7165 $121.93백만 $447.93백만
23/11/2018 $76.3673 $112.07백만 $404.34백만
24/11/2018 $78.9046 $124.02백만 $418.33백만
25/11/2018 $63.5328 $123.13백만 $337.29백만
26/11/2018 $69.8555 $105.02백만 $371.36백만
27/11/2018 $65.6546 $94.47백만 $349.50백만
28/11/2018 $74.8285 $180.73백만 $398.86백만
29/11/2018 $79.3654 $173.86백만 $423.62백만
30/11/2018 $88.2164866257 $174.50백만 $471.50백만
01/12/2018 $80.2629851816 $162.14백만 $429.56백만
02/12/2018 $80.5474246344 $200.27백만 $431.67백만
03/12/2018 $77.5057365991 $178.05백만 $415.91백만
04/12/2018 $70.8687697524 $160.27백만 $380.81백만
05/12/2018 $74.8672989635 $134.16백만 $402.83백만
06/12/2018 $66.1096552073 $163.07백만 $356.19백만
07/12/2018 $53.7597296239 $214.96백만 $290.03백만
08/12/2018 $60.7409923052 $173.86백만 $328.12백만
09/12/2018 $58.178162064 $134.34백만 $314.70백만
10/12/2018 $60.8750962791 $165.55백만 $329.72백만
11/12/2018 $55.9742576107 $122.17백만 $303.58백만
12/12/2018 $54.7451813498 $165.49백만 $297.31백만
13/12/2018 $54.9356971518 $113.86백만 $298.73백만
14/12/2018 $51.5017873501 $115.84백만 $280.42백만
15/12/2018 $50.6307749304 $100.03백만 $276.08백만
16/12/2018 $51.9534989306 $103.83백만 $283.65백만
17/12/2018 $52.0564347246 $115.17백만 $284.59백만
18/12/2018 $56.3319959744 $128.43백만 $308.37백만
19/12/2018 $59.2192591441 $133.00백만 $324.60백만
20/12/2018 $58.1561652635 $124.41백만 $319.19백만
21/12/2018 $62.8027680916 $115.13백만 $345.14백만
22/12/2018 $61.0815156063 $102.33백만 $336.12백만
23/12/2018 $65.4893854758 $101.33백만 $360.85백만
24/12/2018 $68.6365060108 $140.45백만 $378.67백만
25/12/2018 $61.1932889189 $145.59백만 $338.04백만
26/12/2018 $62.7344144813 $104.60백만 $347.01백만
27/12/2018 $60.4068758926 $126.32백만 $334.57백만
28/12/2018 $56.1206813432 $113.16백만 $311.24백만
29/12/2018 $62.5110144731 $126.41백만 $347.13백만
30/12/2018 $60.2498376924 $111.98백만 $335.00백만
31/12/2018 $58.8203899485 $101.58백만 $327.47백만
01/01/2019 $56.3570305569 $119.39백만 $314.17백만
02/01/2019 $58.5104304909 $106.47백만 $326.59백만
03/01/2019 $61.036490174 $111.75백만 $341.12백만
04/01/2019 $58.5690931263 $98.97백만 $327.75백만
05/01/2019 $59.7044799358 $170.42백만 $334.53백만
06/01/2019 $58.0031964912 $225.53백만 $325.41백만
07/01/2019 $61.8082069352 $254.47백만 $347.21백만
08/01/2019 $59.7271881523 $73.83백만 $335.94백만
09/01/2019 $62.0898887791 $117.99백만 $349.67백만
10/01/2019 $60.8569539439 $144.20백만 $343.17백만
11/01/2019 $57.5415926419 $157.70백만 $324.89백만
12/01/2019 $56.3680353604 $179.19백만 $318.66백만
13/01/2019 $56.2338695023 $157.47백만 $318.31백만
14/01/2019 $53.6311904381 $152.80백만 $303.97백만
15/01/2019 $55.6403888799 $156.92백만 $315.75백만
16/01/2019 $54.5744029416 $272.98백만 $310.08백만
17/01/2019 $53.2167367597 $168.17백만 $302.76백만
18/01/2019 $54.1508658274 $155.29백만 $308.46백만
19/01/2019 $53.7322329513 $166.93백만 $306.46백만
20/01/2019 $54.5995499238 $204.17백만 $311.80백만
21/01/2019 $52.5913513997 $202.95백만 $300.71백만
22/01/2019 $52.6649980907 $153.26백만 $301.51백만
23/01/2019 $53.0726841352 $117.79백만 $304.22백만
24/01/2019 $52.6784301876 $167.25백만 $302.34백만
25/01/2019 $53.8380203123 $153.16백만 $309.38백만
26/01/2019 $52.6778999265 $149.67백만 $303.09백만
27/01/2019 $52.3577529978 $170.42백만 $301.63백만
28/01/2019 $50.4686353868 $243.93백만 $291.11백만
29/01/2019 $48.3863105027 $491.68백만 $279.44백만
30/01/2019 $49.1601293035 $124.56백만 $284.26백만
31/01/2019 $49.829703511 $152.07백만 $288.49백만
01/02/2019 $48.262289972 $136.41백만 $279.76백만
02/02/2019 $48.9200236339 $154.65백만 $283.93백만
03/02/2019 $49.4891419424 $150.89백만 $287.58백만
04/02/2019 $48.2515530481 $139.24백만 $280.74백만
05/02/2019 $48.1889371506 $156.83백만 $280.71백만
06/02/2019 $46.4531448629 $147.62백만 $270.93백만
07/02/2019 $46.9599212936 $122.38백만 $274.23백만
08/02/2019 $46.7072406361 $149.53백만 $273.09백만
09/02/2019 $50.2730388872 $168.59백만 $294.30백만
10/02/2019 $49.4884456988 $148.53백만 $290.06백만
11/02/2019 $49.8030978378 $172.27백만 $292.26백만
12/02/2019 $52.6135546253 $217.37백만 $309.13백만
13/02/2019 $55.2023125643 $211.55백만 $324.73백만
14/02/2019 $52.7208930936 $203.55백만 $310.51백만
15/02/2019 $51.7554504858 $231.24백만 $305.20백만
16/02/2019 $51.4803636524 $202.38백만 $303.95백만
17/02/2019 $50.8320998155 $155.86백만 $300.48백만
18/02/2019 $52.6008782517 $174.90백만 $311.32백만
18/02/2019 $54.6627556174 $165.14백만 $323.80백만
19/02/2019 $55.1143153821 $169.91백만 $326.51백만

공식트위터피드

리뷰글남기기