ZEC
Zcash الرتبة 100
موقع الكتروني
Twitter
16,328,269 ZEC
شراء / بيع
Get Wallet
Zcash
Zcash السعر $ 35.62
$ 35.62
Zcash 24h Vol
$68,421,233
$68,421,233
Zcash القيمة السوقية $581,587,832
$581,587,832
24h Vol
1,158 BTC 1 H
0.11 %
24 H
-3.22 %
7 d
-14.00 %
اليوم Zcash السعر بالدولار الأمريكي حاليًا
35.62
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00060257
BTC. ما مجموعه 16,328,269 ZEC يتم تداولها حاليًا في السوق. Zcash السعر يشهد تغييرًا حاليًا في -3.22 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.684 M US dollars Zcash تم تداولها على تبادل العملات المشفرة. احصل على Zcash's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Zcash
رمز
ZEC
الخوارزمية
Equihash
سعر BTC
0.00060257 BTC
BTC سوق
9,839 BTC
BTC 24h Vol
1,158 BTC
إجمالي العملات المعدنية المعدنه
16,328,269 ZEC
1h
0.11 %
24h
-3.22 %
7d
-14.00 %
Twitter
موقع الكتروني
Share Zcash Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $102.52 | $98.94 | $102.00 | $95.32 |
| 2021-01-21 | $98.98 | $82.68 | $87.60 | $82.65 |
| 2021-01-22 | $83.02 | $86.85 | $92.61 | $85.76 |
| 2021-01-23 | $87.11 | $85.95 | $88.20 | $84.19 |
| 2021-01-24 | $85.95 | $90.10 | $93.56 | $86.39 |
| 2021-01-25 | $90.10 | $87.98 | $92.27 | $86.01 |
| 2021-01-26 | $87.98 | $89.36 | $90.49 | $86.33 |
| 2021-01-27 | $89.36 | $78.64 | $83.60 | $78.16 |
| 2021-01-28 | $78.64 | $87.09 | $91.44 | $85.32 |
| 2021-01-29 | $87.09 | $85.42 | $89.74 | $78.88 |
| 2021-01-30 | $85.42 | $84.46 | $86.72 | $83.60 |
| 2021-01-31 | $84.46 | $85.68 | $86.64 | $81.43 |
| 2021-02-01 | $85.68 | $88.53 | $89.21 | $84.04 |
| 2021-02-02 | $88.53 | $92.43 | $98.01 | $90.27 |
| 2021-02-03 | $92.43 | $95.36 | $100.79 | $95.36 |
| 2021-02-04 | $95.36 | $90.09 | $93.90 | $89.13 |
| 2021-02-05 | $90.09 | $96.66 | $96.81 | $92.83 |
| 2021-02-06 | $96.66 | $94.32 | $99.31 | $92.59 |
| 2021-02-07 | $94.32 | $92.39 | $94.92 | $91.03 |
| 2021-02-08 | $92.39 | $98.22 | $112.94 | $97.56 |
| 2021-02-09 | $98.22 | $108.83 | $109.39 | $96.65 |
| 2021-02-10 | $108.83 | $116.31 | $116.71 | $103.57 |
| 2021-02-11 | $116.31 | $142.29 | $151.32 | $123.33 |
| 2021-02-12 | $142.29 | $143.11 | $145.91 | $135.81 |
| 2021-02-13 | $143.11 | $176.42 | $190.02 | $142.38 |
| 2021-02-14 | $176.42 | $156.56 | $185.22 | $154.08 |
| 2021-02-15 | $156.56 | $159.20 | $178.32 | $132.78 |
| 2021-02-16 | $159.20 | $155.87 | $167.77 | $151.14 |
| 2021-02-17 | $155.87 | $168.46 | $174.88 | $154.48 |
| 2021-02-18 | $168.46 | $169.48 | $178.92 | $159.47 |
| 2021-02-19 | $169.48 | $180.72 | $201.36 | $177.25 |
| 2021-02-20 | $180.72 | $164.18 | $184.86 | $160.55 |
| 2021-02-21 | $164.18 | $161.89 | $170.46 | $158.21 |
| 2021-02-22 | $161.99 | $144.43 | $162.90 | $120.81 |
| 2021-02-23 | $144.43 | $127.16 | $145.09 | $104.42 |
| 2021-02-24 | $127.04 | $131.31 | $134.94 | $124.74 |
| 2021-02-25 | $131.31 | $121.10 | $129.05 | $120.96 |
| 2021-02-26 | $121.10 | $118.22 | $120.58 | $116.51 |
| 2021-02-27 | $118.22 | $120.01 | $122.82 | $117.56 |
| 2021-02-28 | $120.01 | $111.61 | $117.72 | $109.76 |
| 2021-03-01 | $111.61 | $124.19 | $126.82 | $119.32 |
| 2021-03-02 | $124.19 | $120.72 | $125.18 | $118.54 |
| 2021-03-03 | $120.72 | $126.84 | $131.37 | $123.46 |
| 2021-03-04 | $126.84 | $121.92 | $122.70 | $119.41 |
| 2021-03-05 | $121.92 | $121.26 | $124.33 | $118.13 |
| 2021-03-06 | $121.26 | $125.26 | $128.69 | $121.16 |
| 2021-03-07 | $125.26 | $129.86 | $131.69 | $126.54 |
| 2021-03-08 | $129.86 | $129.70 | $135.47 | $128.34 |
| 2021-03-09 | $129.70 | $137.98 | $138.97 | $133.86 |
| 2021-03-10 | $137.98 | $139.85 | $140.46 | $132.08 |
| 2021-03-11 | $139.85 | $151.87 | $161.35 | $143.83 |
| 2021-03-12 | $151.87 | $145.43 | $157.57 | $143.77 |
| 2021-03-13 | $145.43 | $156.07 | $160.90 | $149.40 |
| 2021-03-14 | $156.07 | $143.43 | $151.45 | $142.78 |
| 2021-03-15 | $143.43 | $135.04 | $137.99 | $133.54 |
| 2021-03-16 | $135.04 | $138.67 | $142.46 | $137.03 |
| 2021-03-17 | $139.52 | $146.09 | $154.34 | $142.62 |
| 2021-03-18 | $146.09 | $142.90 | $145.84 | $141.57 |
| 2021-03-19 | $142.90 | $149.91 | $151.54 | $142.94 |
| 2021-03-20 | $149.91 | $154.90 | $158.09 | $149.61 |
| 2021-03-21 | $154.90 | $148.31 | $153.36 | $146.42 |
| 2021-03-22 | $148.31 | $139.57 | $141.89 | $137.51 |
| 2021-03-23 | $139.57 | $136.00 | $141.87 | $135.18 |
| 2021-03-24 | $136.00 | $127.72 | $133.01 | $126.42 |
| 2021-03-25 | $127.72 | $123.05 | $125.52 | $115.97 |
| 2021-03-26 | $123.05 | $133.51 | $136.37 | $129.71 |
| 2021-03-27 | $133.51 | $133.57 | $135.47 | $129.49 |
| 2021-03-28 | $133.57 | $144.36 | $145.20 | $130.47 |
| 2021-03-29 | $144.36 | $149.19 | $159.80 | $143.43 |
| 2021-03-30 | $149.19 | $154.89 | $156.54 | $146.48 |
| 2021-03-31 | $154.89 | $158.27 | $158.33 | $150.81 |
| 2021-04-01 | $158.27 | $165.39 | $166.03 | $153.46 |
| 2021-04-02 | $165.39 | $169.59 | $176.02 | $165.11 |
| 2021-04-03 | $169.59 | $171.34 | $177.16 | $159.92 |
| 2021-04-04 | $171.34 | $187.23 | $194.86 | $174.48 |
| 2021-04-05 | $187.23 | $197.46 | $201.07 | $187.35 |
| 2021-04-06 | $197.46 | $191.14 | $196.07 | $183.60 |
| 2021-04-07 | $191.14 | $171.44 | $187.22 | $163.16 |
| 2021-04-08 | $171.44 | $184.82 | $186.04 | $176.98 |
| 2021-04-09 | $184.82 | $194.25 | $198.61 | $184.31 |
| 2021-04-10 | $194.25 | $206.20 | $209.37 | $194.54 |
| 2021-04-11 | $206.20 | $222.29 | $230.26 | $206.15 |
| 2021-04-12 | $222.29 | $221.13 | $236.33 | $209.52 |
| 2021-04-13 | $221.19 | $220.82 | $221.46 | $220.82 |
| 2021-04-16 | $252.74 | $270.48 | $271.28 | $240.02 |
| 2021-04-17 | $270.48 | $280.46 | $295.00 | $264.19 |
| 2021-04-18 | $280.46 | $260.20 | $265.82 | $204.18 |
| 2021-04-19 | $260.20 | $225.84 | $259.58 | $225.62 |
| 2021-04-20 | $225.84 | $249.94 | $251.86 | $218.19 |
| 2021-04-21 | $249.94 | $237.54 | $244.05 | $228.61 |
| 2021-04-22 | $237.54 | $224.25 | $234.23 | $223.99 |
| 2021-04-23 | $224.25 | $220.94 | $229.53 | $179.02 |
| 2021-04-24 | $220.94 | $198.51 | $216.35 | $197.91 |
| 2021-04-25 | $198.51 | $202.57 | $209.84 | $193.83 |
| 2021-04-26 | $202.57 | $227.39 | $228.47 | $218.03 |
| 2021-04-27 | $227.39 | $241.99 | $241.99 | $225.47 |
| 2021-04-28 | $241.99 | $240.97 | $241.63 | $230.38 |
| 2021-04-29 | $240.97 | $229.76 | $236.08 | $227.83 |
| 2021-04-30 | $229.76 | $245.53 | $255.23 | $242.41 |
| 2021-05-01 | $245.53 | $257.98 | $258.79 | $243.98 |
| 2021-05-02 | $257.98 | $243.14 | $253.96 | $242.46 |
| 2021-05-03 | $243.14 | $250.40 | $252.86 | $241.42 |
| 2021-05-04 | $250.40 | $241.52 | $256.00 | $221.34 |
| 2021-05-05 | $241.52 | $292.02 | $303.41 | $258.38 |
| 2021-05-06 | $292.32 | $308.79 | $327.46 | $271.54 |
| 2021-05-07 | $308.96 | $319.75 | $338.34 | $307.41 |
| 2021-05-08 | $319.75 | $316.41 | $350.30 | $297.19 |
| 2021-05-09 | $316.41 | $305.29 | $313.80 | $292.00 |
| 2021-05-10 | $305.29 | $284.15 | $314.05 | $273.15 |
| 2021-05-11 | $284.15 | $302.46 | $302.69 | $279.99 |
| 2021-05-12 | $302.48 | $275.65 | $372.16 | $266.40 |
| 2021-05-13 | $275.65 | $296.40 | $324.21 | $253.84 |
| 2021-05-14 | $296.40 | $306.25 | $323.86 | $286.18 |
| 2021-05-15 | $306.25 | $271.05 | $316.39 | $268.37 |
| 2021-05-16 | $271.05 | $262.79 | $291.14 | $245.80 |
| 2021-05-17 | $262.79 | $235.75 | $262.79 | $225.96 |
| 2021-05-18 | $235.70 | $254.87 | $257.10 | $229.23 |
| 2021-05-19 | $255.27 | $148.65 | $262.88 | $111.22 |
| 2021-05-20 | $148.65 | $183.40 | $194.75 | $135.79 |
| 2021-05-21 | $183.40 | $157.03 | $191.58 | $136.40 |
| 2021-05-22 | $157.02 | $142.84 | $158.66 | $140.03 |
| 2021-05-23 | $142.72 | $114.57 | $148.91 | $87.54 |
| 2021-05-24 | $114.57 | $149.36 | $149.52 | $114.57 |
| 2021-05-25 | $149.36 | $145.40 | $154.97 | $130.43 |
| 2021-05-26 | $145.40 | $158.74 | $159.76 | $142.85 |
| 2021-05-27 | $158.74 | $150.26 | $159.67 | $141.07 |
| 2021-05-28 | $150.26 | $164.77 | $168.19 | $131.51 |
| 2021-05-29 | $164.77 | $149.11 | $186.84 | $141.69 |
| 2021-05-30 | $149.25 | $150.07 | $159.09 | $146.54 |
| 2021-05-31 | $150.07 | $162.03 | $162.51 | $153.08 |
| 2021-06-01 | $162.03 | $154.29 | $160.27 | $151.91 |
| 2021-06-02 | $154.29 | $164.51 | $167.52 | $155.31 |
| 2021-06-03 | $164.51 | $172.73 | $175.95 | $169.00 |
| 2021-06-04 | $172.73 | $155.59 | $162.63 | $151.69 |
| 2021-06-05 | $155.59 | $153.67 | $153.92 | $147.73 |
| 2021-06-06 | $153.67 | $149.42 | $156.22 | $148.31 |
| 2021-06-07 | $149.42 | $135.98 | $141.99 | $135.14 |
| 2021-06-08 | $135.63 | $131.13 | $138.96 | $119.59 |
| 2021-06-09 | $131.13 | $144.93 | $148.86 | $139.43 |
| 2021-06-10 | $144.96 | $133.88 | $151.53 | $131.93 |
| 2021-06-11 | $133.96 | $124.75 | $137.64 | $123.93 |
| 2021-06-12 | $124.75 | $125.85 | $128.48 | $116.68 |
| 2021-06-13 | $125.85 | $132.93 | $139.76 | $131.29 |
| 2021-06-14 | $132.93 | $139.09 | $140.51 | $132.20 |
| 2021-06-15 | $139.15 | $136.79 | $137.81 | $133.78 |
| 2021-06-16 | $136.71 | $136.73 | $139.94 | $127.24 |
| 2021-06-17 | $136.97 | $142.24 | $142.39 | $135.84 |
| 2021-06-18 | $142.24 | $132.89 | $134.29 | $129.28 |
| 2021-06-19 | $132.89 | $128.21 | $133.54 | $127.04 |
| 2021-06-20 | $127.96 | $131.80 | $133.84 | $128.77 |
| 2021-06-21 | $131.73 | $101.45 | $118.29 | $101.38 |
| 2021-06-22 | $101.73 | $106.36 | $110.84 | $86.63 |
| 2021-06-23 | $106.27 | $111.68 | $116.06 | $107.84 |
| 2021-06-24 | $111.68 | $112.61 | $120.20 | $111.82 |
| 2021-06-25 | $112.61 | $100.44 | $104.16 | $99.99 |
| 2021-06-26 | $100.44 | $103.84 | $105.48 | $100.67 |
| 2021-06-27 | $103.84 | $107.44 | $112.37 | $104.56 |
| 2021-06-28 | $107.44 | $117.64 | $117.64 | $104.88 |
| 2021-06-29 | $117.64 | $126.16 | $127.81 | $119.91 |
| 2021-06-30 | $126.16 | $130.83 | $133.14 | $123.19 |
| 2021-07-01 | $130.83 | $120.45 | $125.25 | $120.39 |
| 2021-07-02 | $120.45 | $118.62 | $121.76 | $115.65 |
| 2021-07-03 | $118.62 | $116.19 | $121.74 | $115.74 |
| 2021-07-04 | $116.19 | $120.23 | $124.39 | $116.03 |
| 2021-07-05 | $120.23 | $111.39 | $115.47 | $111.39 |
| 2021-07-06 | $111.39 | $117.44 | $118.98 | $112.30 |
| 2021-07-07 | $117.44 | $118.35 | $119.40 | $114.62 |
| 2021-07-08 | $118.35 | $109.54 | $115.16 | $108.52 |
| 2021-07-09 | $109.54 | $111.01 | $113.45 | $109.90 |
| 2021-07-10 | $111.01 | $108.16 | $111.11 | $107.39 |
| 2021-07-11 | $108.12 | $110.76 | $113.19 | $109.02 |
| 2021-07-12 | $110.76 | $107.77 | $108.99 | $105.55 |
| 2021-07-13 | $107.77 | $104.11 | $107.08 | $103.38 |
| 2021-07-14 | $104.11 | $104.40 | $105.78 | $101.28 |
| 2021-07-15 | $104.40 | $100.06 | $102.07 | $99.46 |
| 2021-07-16 | $100.06 | $93.14 | $100.61 | $92.73 |
| 2021-07-17 | $93.14 | $93.19 | $95.68 | $92.59 |
| 2021-07-18 | $93.19 | $94.15 | $97.84 | $93.61 |
| 2021-07-19 | $94.15 | $89.21 | $98.43 | $89.18 |
| 2021-07-20 | $89.21 | $85.78 | $88.28 | $84.50 |
| 2021-07-21 | $85.78 | $95.17 | $95.68 | $91.76 |
| 2021-07-22 | $95.17 | $97.32 | $97.71 | $93.15 |
| 2021-07-23 | $97.32 | $97.95 | $102.26 | $96.64 |
| 2021-07-24 | $97.95 | $99.28 | $102.68 | $98.94 |
| 2021-07-25 | $99.28 | $100.45 | $102.82 | $99.28 |
| 2021-07-26 | $100.45 | $101.45 | $106.22 | $100.26 |
| 2021-07-27 | $101.45 | $103.09 | $107.87 | $103.09 |
| 2021-07-28 | $103.09 | $105.80 | $105.84 | $102.56 |
| 2021-07-29 | $105.80 | $107.88 | $109.28 | $104.96 |
| 2021-07-30 | $107.88 | $110.10 | $115.50 | $110.06 |
| 2021-07-31 | $110.10 | $111.28 | $111.73 | $107.96 |
| 2021-08-01 | $111.28 | $115.43 | $118.42 | $106.85 |
| 2021-08-02 | $115.43 | $115.28 | $118.02 | $112.35 |
| 2021-08-03 | $115.28 | $113.96 | $114.80 | $109.68 |
| 2021-08-04 | $113.96 | $117.98 | $121.28 | $117.86 |
| 2021-08-05 | $117.98 | $119.23 | $126.43 | $118.29 |
| 2021-08-06 | $119.23 | $126.84 | $130.06 | $124.66 |
| 2021-08-07 | $126.84 | $134.08 | $137.96 | $129.75 |
| 2021-08-08 | $134.08 | $123.68 | $133.98 | $122.37 |
| 2021-08-09 | $123.68 | $130.82 | $133.65 | $128.42 |
| 2021-08-10 | $130.82 | $131.97 | $134.11 | $127.91 |
| 2021-08-11 | $131.97 | $137.44 | $139.22 | $131.80 |
| 2021-08-12 | $137.44 | $133.45 | $137.45 | $131.59 |
| 2021-08-13 | $133.45 | $144.89 | $147.85 | $141.30 |
| 2021-08-14 | $144.89 | $144.89 | $144.93 | $140.36 |
| 2021-08-15 | $144.89 | $154.87 | $155.90 | $143.87 |
| 2021-08-16 | $154.87 | $150.32 | $153.81 | $147.43 |
| 2021-08-17 | $150.32 | $141.38 | $151.97 | $141.16 |
| 2021-08-18 | $141.38 | $141.07 | $142.77 | $137.36 |
| 2021-08-19 | $141.07 | $147.11 | $148.70 | $144.87 |
| 2021-08-20 | $147.11 | $153.73 | $159.75 | $152.84 |
| 2021-08-21 | $153.73 | $155.60 | $157.11 | $150.71 |
| 2021-08-22 | $155.92 | $161.57 | $162.14 | $153.12 |
| 2021-08-23 | $161.57 | $165.17 | $168.59 | $160.80 |
| 2021-08-24 | $165.17 | $155.49 | $171.18 | $152.96 |
| 2021-08-25 | $155.52 | $163.75 | $164.78 | $156.54 |
| 2021-08-26 | $163.75 | $144.02 | $157.38 | $143.56 |
| 2021-08-27 | $144.02 | $152.27 | $154.23 | $147.26 |
| 2021-08-28 | $152.27 | $150.52 | $152.09 | $147.78 |
| 2021-08-29 | $150.52 | $148.43 | $152.68 | $147.85 |
| 2021-08-30 | $148.43 | $140.98 | $143.89 | $139.90 |
| 2021-08-31 | $140.98 | $143.93 | $146.19 | $140.35 |
| 2021-09-01 | $144.12 | $151.59 | $151.82 | $140.70 |
| 2021-09-02 | $151.60 | $150.65 | $153.02 | $149.76 |
| 2021-09-03 | $150.65 | $156.46 | $158.26 | $148.96 |
| 2021-09-04 | $156.46 | $160.09 | $161.99 | $156.10 |
| 2021-09-05 | $160.09 | $172.86 | $180.21 | $166.02 |
| 2021-09-06 | $172.86 | $171.20 | $178.84 | $170.67 |
| 2021-09-07 | $171.26 | $136.01 | $171.75 | $120.56 |
| 2021-09-08 | $136.07 | $135.23 | $137.34 | $125.27 |
| 2021-09-09 | $135.22 | $137.52 | $143.46 | $131.82 |
| 2021-09-10 | $137.42 | $128.01 | $136.22 | $125.10 |
| 2021-09-11 | $128.01 | $128.36 | $131.93 | $127.55 |
| 2021-09-12 | $128.36 | $131.38 | $133.87 | $129.77 |
| 2021-09-13 | $131.38 | $127.68 | $131.14 | $122.87 |
| 2021-09-14 | $127.68 | $133.71 | $134.51 | $130.50 |
| 2021-09-15 | $133.71 | $139.92 | $140.16 | $133.32 |
| 2021-09-16 | $139.93 | $137.98 | $146.26 | $133.89 |
| 2021-09-17 | $137.94 | $134.18 | $137.45 | $133.33 |
| 2021-09-18 | $134.14 | $138.69 | $143.72 | $132.76 |
| 2021-09-19 | $138.80 | $133.53 | $138.73 | $133.01 |
| 2021-09-20 | $133.43 | $118.49 | $133.78 | $115.34 |
| 2021-09-21 | $118.49 | $111.53 | $120.76 | $108.37 |
| 2021-09-22 | $111.42 | $121.32 | $121.71 | $117.92 |
| 2021-09-23 | $121.32 | $122.65 | $125.30 | $121.80 |
| 2021-09-24 | $122.65 | $110.63 | $117.49 | $109.69 |
| 2021-09-25 | $110.63 | $110.91 | $112.36 | $108.68 |
| 2021-09-26 | $111.03 | $110.95 | $111.03 | $110.92 |
| 2021-09-27 | $111.12 | $104.58 | $108.72 | $104.16 |
| 2021-09-28 | $104.58 | $100.75 | $104.94 | $100.26 |
| 2021-09-29 | $100.75 | $103.69 | $106.60 | $101.98 |
| 2021-09-30 | $103.64 | $106.94 | $109.88 | $106.24 |
| 2021-10-01 | $106.94 | $114.87 | $119.45 | $113.48 |
| 2021-10-02 | $114.87 | $114.21 | $116.65 | $112.55 |
| 2021-10-03 | $114.21 | $118.90 | $119.33 | $114.94 |
| 2021-10-04 | $118.90 | $117.08 | $121.57 | $116.24 |
| 2021-10-05 | $117.08 | $122.99 | $125.62 | $120.88 |
| 2021-10-06 | $122.99 | $125.47 | $133.38 | $123.92 |
| 2021-10-07 | $125.47 | $125.24 | $127.39 | $119.59 |
| 2021-10-08 | $125.24 | $123.09 | $126.54 | $122.34 |
| 2021-10-09 | $123.22 | $127.31 | $128.30 | $124.56 |
| 2021-10-10 | $127.31 | $119.68 | $126.85 | $119.68 |
| 2021-10-11 | $119.68 | $119.60 | $127.42 | $117.36 |
| 2021-10-12 | $119.60 | $116.00 | $118.18 | $110.17 |
| 2021-10-13 | $116.00 | $119.21 | $121.39 | $116.80 |
| 2021-10-14 | $119.21 | $121.66 | $122.40 | $117.24 |
| 2021-10-15 | $121.66 | $126.33 | $131.08 | $123.99 |
| 2021-10-16 | $126.33 | $126.20 | $127.05 | $122.30 |
| 2021-10-17 | $126.05 | $137.58 | $141.26 | $124.43 |
| 2021-10-18 | $137.58 | $140.74 | $146.49 | $135.26 |
| 2021-10-19 | $140.70 | $144.16 | $152.26 | $139.92 |
| 2021-10-20 | $144.25 | $149.67 | $153.56 | $146.90 |
| 2021-10-21 | $149.87 | $155.06 | $158.90 | $146.48 |
| 2021-10-22 | $155.06 | $164.68 | $166.33 | $155.01 |
| 2021-10-23 | $164.68 | $173.50 | $174.32 | $164.01 |
| 2021-10-24 | $173.50 | $173.21 | $190.21 | $170.73 |
| 2021-10-25 | $173.21 | $170.20 | $177.22 | $169.12 |
| 2021-10-26 | $170.20 | $161.32 | $171.59 | $158.70 |
| 2021-10-27 | $161.32 | $147.31 | $162.84 | $143.48 |
| 2021-10-28 | $147.31 | $159.21 | $160.56 | $144.09 |
| 2021-10-29 | $159.21 | $162.25 | $163.71 | $156.76 |
| 2021-10-30 | $162.25 | $153.03 | $162.75 | $150.12 |
| 2021-10-31 | $153.03 | $167.37 | $187.71 | $151.94 |
| 2021-11-01 | $167.37 | $169.55 | $173.18 | $161.63 |
| 2021-11-02 | $169.55 | $171.66 | $180.12 | $167.65 |
| 2021-11-03 | $171.88 | $168.21 | $171.11 | $162.42 |
| 2021-11-04 | $168.35 | $163.66 | $171.92 | $160.33 |
| 2021-11-05 | $163.51 | $162.98 | $166.40 | $161.03 |
| 2021-11-06 | $162.98 | $159.61 | $166.99 | $158.87 |
| 2021-11-07 | $159.61 | $164.21 | $166.80 | $161.68 |
| 2021-11-08 | $164.23 | $170.77 | $171.67 | $163.67 |
| 2021-11-09 | $170.77 | $200.19 | $200.36 | $169.65 |
| 2021-11-10 | $200.19 | $180.14 | $204.94 | $171.78 |
| 2021-11-11 | $180.14 | $204.78 | $219.35 | $177.12 |
| 2021-11-12 | $204.78 | $202.02 | $210.24 | $190.84 |
| 2021-11-13 | $202.02 | $199.54 | $213.21 | $199.26 |
| 2021-11-14 | $199.54 | $202.55 | $202.55 | $192.88 |
| 2021-11-15 | $202.55 | $196.00 | $204.74 | $192.79 |
| 2021-11-16 | $196.00 | $166.22 | $196.04 | $164.13 |
| 2021-11-17 | $166.22 | $159.58 | $167.83 | $153.69 |
| 2021-11-18 | $159.58 | $148.61 | $162.59 | $141.87 |
| 2021-11-19 | $148.61 | $159.31 | $164.70 | $146.86 |
| 2021-11-20 | $159.31 | $180.07 | $189.14 | $159.27 |
| 2021-11-21 | $179.73 | $229.09 | $234.47 | $177.28 |
| 2021-11-22 | $229.09 | $206.40 | $237.36 | $198.08 |
| 2021-11-23 | $206.40 | $218.90 | $221.52 | $195.80 |
| 2021-11-24 | $218.90 | $261.36 | $275.64 | $218.39 |
| 2021-11-25 | $261.36 | $294.43 | $304.72 | $252.61 |
| 2021-11-26 | $294.43 | $246.75 | $296.77 | $241.40 |
| 2021-11-27 | $246.75 | $243.86 | $272.25 | $240.10 |
| 2021-11-28 | $243.86 | $241.54 | $243.86 | $215.33 |
| 2021-11-29 | $241.54 | $246.80 | $255.11 | $238.35 |
| 2021-11-30 | $246.80 | $220.60 | $247.74 | $214.55 |
| 2021-12-01 | $220.60 | $229.86 | $248.34 | $216.22 |
| 2021-12-02 | $229.86 | $225.31 | $230.12 | $213.95 |
| 2021-12-03 | $225.31 | $206.19 | $237.94 | $201.67 |
| 2021-12-04 | $206.19 | $188.39 | $206.65 | $145.10 |
| 2021-12-05 | $188.39 | $182.68 | $194.63 | $170.57 |
| 2021-12-06 | $182.68 | $181.14 | $184.88 | $160.77 |
| 2021-12-07 | $181.14 | $174.12 | $186.02 | $171.65 |
| 2021-12-08 | $174.12 | $178.87 | $181.93 | $166.69 |
| 2021-12-09 | $178.87 | $164.67 | $186.69 | $161.79 |
| 2021-12-10 | $164.67 | $159.52 | $174.03 | $159.14 |
| 2021-12-11 | $159.73 | $167.96 | $174.38 | $163.54 |
| 2021-12-12 | $168.05 | $169.82 | $172.28 | $165.56 |
| 2021-12-13 | $169.76 | $148.07 | $172.17 | $146.03 |
| 2021-12-14 | $148.07 | $151.68 | $155.19 | $143.73 |
| 2021-12-15 | $151.68 | $159.27 | $162.35 | $143.39 |
| 2021-12-16 | $159.27 | $152.09 | $166.85 | $151.37 |
| 2021-12-17 | $152.09 | $150.19 | $154.25 | $145.15 |
| 2021-12-18 | $150.19 | $157.61 | $165.24 | $149.70 |
| 2021-12-19 | $157.61 | $157.79 | $166.77 | $155.81 |
| 2021-12-20 | $157.79 | $156.77 | $164.21 | $149.30 |
| 2021-12-21 | $156.77 | $162.42 | $162.92 | $155.95 |
| 2021-12-22 | $162.42 | $165.74 | $169.20 | $161.06 |
| 2021-12-23 | $165.74 | $167.00 | $170.31 | $156.65 |
| 2021-12-24 | $167.00 | $165.09 | $171.01 | $163.45 |
| 2021-12-25 | $165.09 | $169.86 | $172.41 | $164.45 |
| 2021-12-26 | $169.86 | $167.35 | $172.32 | $163.67 |
| 2021-12-27 | $167.35 | $169.96 | $173.69 | $166.27 |
| 2021-12-28 | $169.96 | $149.27 | $170.56 | $148.37 |
| 2021-12-29 | $149.27 | $146.69 | $151.36 | $140.95 |
| 2021-12-30 | $146.69 | $153.85 | $156.85 | $144.08 |
| 2021-12-31 | $153.85 | $146.52 | $157.04 | $143.09 |
| 2022-01-01 | $146.52 | $150.13 | $150.88 | $145.73 |
| 2022-01-02 | $150.13 | $153.19 | $155.14 | $147.35 |
| 2022-01-03 | $153.19 | $150.56 | $154.09 | $146.86 |
| 2022-01-04 | $150.56 | $147.35 | $156.01 | $147.27 |
| 2022-01-05 | $147.35 | $136.90 | $151.25 | $127.96 |
| 2022-01-06 | $136.90 | $137.42 | $138.71 | $129.83 |
| 2022-01-07 | $137.42 | $139.61 | $143.32 | $130.91 |
| 2022-01-08 | $139.61 | $143.61 | $156.00 | $136.45 |
| 2022-01-09 | $143.61 | $144.16 | $146.96 | $133.50 |
| 2022-01-10 | $144.16 | $141.27 | $148.66 | $136.37 |
| 2022-01-11 | $141.27 | $141.40 | $145.53 | $137.92 |
| 2022-01-12 | $141.40 | $144.32 | $147.79 | $140.87 |
| 2022-01-13 | $144.32 | $143.22 | $149.92 | $140.88 |
| 2022-01-14 | $143.22 | $142.58 | $144.76 | $136.81 |
| 2022-01-15 | $142.58 | $144.48 | $146.70 | $141.11 |
| 2022-01-16 | $144.35 | $141.28 | $146.02 | $140.72 |
| 2022-01-17 | $141.28 | $138.92 | $140.99 | $135.37 |
| 2022-01-18 | $138.92 | $131.92 | $140.72 | $128.66 |
| 2022-01-19 | $131.92 | $125.91 | $132.33 | $125.69 |
| 2022-01-20 | $125.91 | $119.02 | $131.86 | $118.25 |
| 2022-01-21 | $119.02 | $102.30 | $120.51 | $100.55 |
| 2022-01-22 | $102.30 | $94.55 | $104.43 | $83.52 |
| 2022-01-23 | $94.55 | $97.69 | $98.16 | $90.94 |
| 2022-01-24 | $97.69 | $94.45 | $97.99 | $81.44 |
| 2022-01-25 | $94.45 | $90.48 | $96.57 | $89.20 |
| 2022-01-26 | $90.48 | $89.63 | $100.29 | $86.48 |
| 2022-01-27 | $89.63 | $88.91 | $90.72 | $82.69 |
| 2022-01-28 | $88.91 | $91.33 | $91.84 | $86.28 |
| 2022-01-29 | $91.33 | $96.34 | $97.08 | $90.74 |
| 2022-01-30 | $96.34 | $93.12 | $98.06 | $91.48 |
| 2022-01-31 | $93.12 | $94.60 | $94.93 | $88.28 |
| 2022-02-01 | $94.60 | $99.00 | $99.74 | $94.18 |
| 2022-02-02 | $99.00 | $98.35 | $103.76 | $97.54 |
| 2022-02-03 | $98.35 | $100.90 | $102.20 | $95.09 |
| 2022-02-04 | $100.90 | $107.20 | $107.69 | $99.61 |
| 2022-02-05 | $107.20 | $116.13 | $123.07 | $106.35 |
| 2022-02-06 | $116.13 | $124.45 | $126.21 | $116.09 |
| 2022-02-07 | $124.45 | $128.85 | $130.87 | $121.38 |
| 2022-02-08 | $128.85 | $133.14 | $134.97 | $121.78 |
| 2022-02-09 | $133.14 | $126.24 | $136.10 | $126.02 |
| 2022-02-10 | $125.96 | $124.91 | $128.98 | $120.17 |
| 2022-02-11 | $124.91 | $116.49 | $130.95 | $115.12 |
| 2022-02-12 | $116.49 | $117.82 | $123.47 | $113.55 |
| 2022-02-13 | $117.82 | $117.20 | $118.81 | $114.94 |
| 2022-02-14 | $117.20 | $120.67 | $122.13 | $112.58 |
| 2022-02-15 | $120.67 | $126.00 | $130.09 | $120.37 |
| 2022-02-16 | $126.00 | $125.59 | $126.74 | $119.69 |
| 2022-02-17 | $125.59 | $113.55 | $127.38 | $111.78 |
| 2022-02-18 | $113.55 | $109.24 | $117.99 | $107.84 |
| 2022-02-19 | $109.24 | $112.39 | $116.07 | $107.07 |
| 2022-02-20 | $112.34 | $107.99 | $112.41 | $103.70 |
| 2022-02-21 | $107.99 | $100.46 | $115.23 | $99.82 |
| 2022-02-22 | $100.46 | $102.93 | $103.31 | $95.00 |
| 2022-02-23 | $102.93 | $97.51 | $106.17 | $96.99 |
| 2022-02-24 | $97.51 | $102.77 | $104.30 | $84.81 |
| 2022-02-25 | $102.77 | $106.75 | $109.87 | $98.49 |
| 2022-02-26 | $106.75 | $107.74 | $110.60 | $105.56 |
| 2022-02-27 | $107.74 | $102.72 | $110.52 | $99.18 |
| 2022-02-28 | $102.72 | $118.84 | $119.30 | $100.18 |
| 2022-03-01 | $118.84 | $119.11 | $121.54 | $115.43 |
| 2022-03-02 | $119.11 | $125.88 | $128.94 | $115.37 |
| 2022-03-03 | $125.88 | $129.05 | $130.90 | $121.26 |
| 2022-03-04 | $129.05 | $116.98 | $129.34 | $116.07 |
| 2022-03-05 | $116.98 | $116.54 | $119.10 | $112.56 |
| 2022-03-06 | $116.54 | $107.26 | $119.42 | $107.18 |
| 2022-03-07 | $107.26 | $109.91 | $113.85 | $103.79 |
| 2022-03-08 | $109.91 | $139.07 | $140.66 | $109.04 |
| 2022-03-09 | $139.07 | $141.45 | $146.52 | $135.93 |
| 2022-03-10 | $141.45 | $158.01 | $160.75 | $131.17 |
| 2022-03-11 | $158.01 | $153.63 | $158.46 | $146.12 |
| 2022-03-12 | $153.63 | $151.34 | $159.41 | $143.79 |
| 2022-03-13 | $151.34 | $155.70 | $158.56 | $144.85 |
| 2022-03-14 | $155.70 | $149.50 | $156.25 | $143.46 |
| 2022-03-15 | $149.50 | $136.26 | $150.27 | $135.77 |
| 2022-03-16 | $136.26 | $153.95 | $154.00 | $135.75 |
| 2022-03-17 | $153.95 | $152.92 | $165.66 | $148.31 |
| 2022-03-18 | $152.92 | $172.14 | $173.28 | $147.61 |
| 2022-03-19 | $172.14 | $179.74 | $182.94 | $167.18 |
| 2022-03-20 | $179.74 | $173.71 | $181.13 | $169.54 |
| 2022-03-21 | $173.71 | $181.61 | $186.82 | $166.04 |
| 2022-03-22 | $181.61 | $174.62 | $183.85 | $173.23 |
| 2022-03-23 | $174.62 | $182.11 | $187.17 | $171.27 |
| 2022-03-24 | $182.11 | $193.01 | $197.54 | $177.64 |
| 2022-03-25 | $193.01 | $195.41 | $200.86 | $188.51 |
| 2022-03-26 | $195.41 | $204.97 | $213.72 | $195.31 |
| 2022-03-27 | $204.97 | $210.59 | $210.99 | $195.84 |
| 2022-03-28 | $210.59 | $191.90 | $211.83 | $190.31 |
| 2022-03-29 | $191.90 | $196.04 | $199.75 | $189.28 |
| 2022-03-30 | $196.04 | $191.51 | $198.85 | $186.76 |
| 2022-03-31 | $191.51 | $178.32 | $196.14 | $176.69 |
| 2022-04-01 | $178.32 | $185.96 | $193.65 | $171.03 |
| 2022-04-02 | $185.96 | $177.53 | $191.67 | $177.25 |
| 2022-04-03 | $177.53 | $179.67 | $182.24 | $173.72 |
| 2022-04-04 | $179.67 | $173.67 | $180.08 | $163.04 |
| 2022-04-05 | $173.67 | $165.62 | $178.63 | $164.84 |
| 2022-04-06 | $165.62 | $161.02 | $177.48 | $158.52 |
| 2022-04-07 | $161.02 | $172.76 | $174.23 | $158.83 |
| 2022-04-08 | $172.76 | $165.80 | $183.78 | $164.34 |
| 2022-04-09 | $165.80 | $169.20 | $174.58 | $161.40 |
| 2022-04-10 | $169.20 | $161.28 | $169.97 | $160.44 |
| 2022-04-11 | $161.28 | $142.58 | $163.58 | $141.76 |
| 2022-04-12 | $142.58 | $147.38 | $149.83 | $141.38 |
| 2022-04-13 | $147.38 | $152.84 | $152.90 | $144.36 |
| 2022-04-14 | $152.84 | $144.25 | $155.70 | $141.53 |
| 2022-04-15 | $144.23 | $146.56 | $150.65 | $145.38 |
| 2022-04-16 | $146.57 | $146.62 | $146.64 | $146.50 |
| 2022-04-17 | $143.88 | $137.58 | $145.76 | $137.25 |
| 2022-04-18 | $137.58 | $156.13 | $157.45 | $133.82 |
| 2022-04-19 | $156.13 | $158.73 | $163.87 | $153.22 |
| 2022-04-20 | $158.73 | $158.52 | $158.83 | $158.47 |
| 2022-04-21 | $156.64 | $159.67 | $170.91 | $156.59 |
| 2022-04-22 | $159.67 | $157.20 | $169.71 | $156.91 |
| 2022-04-23 | $157.20 | $153.18 | $158.43 | $152.88 |
| 2022-04-24 | $153.18 | $160.90 | $163.42 | $152.93 |
| 2022-04-25 | $160.90 | $165.66 | $166.75 | $146.81 |
| 2022-04-26 | $165.66 | $145.96 | $170.40 | $143.13 |
| 2022-04-27 | $145.96 | $149.26 | $151.44 | $143.45 |
| 2022-04-28 | $149.26 | $146.96 | $152.10 | $144.89 |
| 2022-04-29 | $146.96 | $128.41 | $147.69 | $125.88 |
| 2022-04-30 | $128.41 | $114.01 | $133.59 | $109.48 |
| 2022-05-01 | $114.01 | $124.30 | $126.03 | $111.20 |
| 2022-05-02 | $124.30 | $124.68 | $125.83 | $115.71 |
| 2022-05-03 | $124.68 | $119.50 | $127.43 | $117.54 |
| 2022-05-04 | $119.50 | $134.50 | $135.06 | $119.13 |
| 2022-05-05 | $134.50 | $125.74 | $139.84 | $119.30 |
| 2022-05-06 | $125.74 | $123.67 | $128.51 | $119.83 |
| 2022-05-07 | $123.67 | $112.75 | $124.45 | $110.38 |
| 2022-05-08 | $112.75 | $114.38 | $116.73 | $108.95 |
| 2022-05-09 | $114.38 | $92.60 | $117.34 | $91.62 |
| 2022-05-10 | $92.60 | $92.97 | $104.98 | $88.08 |
| 2022-05-11 | $92.97 | $82.92 | $96.84 | $75.18 |
| 2022-05-12 | $82.92 | $86.38 | $89.19 | $67.88 |
| 2022-05-13 | $86.38 | $93.79 | $100.07 | $85.56 |
| 2022-05-14 | $93.79 | $105.69 | $107.52 | $86.91 |
| 2022-05-15 | $105.69 | $112.56 | $114.34 | $102.49 |
| 2022-05-16 | $112.56 | $102.45 | $112.56 | $101.46 |
| 2022-05-17 | $102.45 | $114.38 | $116.54 | $99.76 |
| 2022-05-18 | $114.38 | $99.76 | $116.76 | $98.61 |
| 2022-05-19 | $99.76 | $104.66 | $109.46 | $94.03 |
| 2022-05-20 | $104.66 | $107.04 | $111.45 | $101.01 |
| 2022-05-21 | $107.04 | $104.37 | $107.67 | $101.34 |
| 2022-05-22 | $104.37 | $106.72 | $110.28 | $101.87 |
| 2022-05-23 | $106.72 | $99.37 | $112.09 | $97.37 |
| 2022-05-24 | $99.37 | $100.14 | $101.54 | $92.06 |
| 2022-05-25 | $100.14 | $95.54 | $102.03 | $94.56 |
| 2022-05-26 | $95.54 | $87.47 | $97.15 | $82.13 |
| 2022-05-27 | $87.47 | $85.89 | $89.14 | $82.38 |
| 2022-05-28 | $85.89 | $86.73 | $88.73 | $84.91 |
| 2022-05-29 | $86.73 | $92.35 | $92.35 | $84.26 |
| 2022-05-30 | $92.35 | $98.87 | $99.64 | $89.82 |
| 2022-05-31 | $98.87 | $93.26 | $99.96 | $91.10 |
| 2022-06-01 | $93.26 | $89.74 | $96.30 | $87.79 |
| 2022-06-02 | $89.74 | $91.22 | $91.97 | $87.99 |
| 2022-06-03 | $91.22 | $90.03 | $91.63 | $85.64 |
| 2022-06-04 | $90.03 | $90.30 | $91.03 | $87.44 |
| 2022-06-05 | $90.30 | $90.05 | $90.79 | $89.23 |
| 2022-06-06 | $90.05 | $94.22 | $97.26 | $89.83 |
| 2022-06-07 | $94.22 | $93.34 | $95.23 | $89.94 |
| 2022-06-08 | $93.34 | $95.51 | $96.95 | $89.35 |
| 2022-06-09 | $95.51 | $92.01 | $96.55 | $90.97 |
| 2022-06-10 | $92.01 | $87.85 | $93.31 | $87.78 |
| 2022-06-11 | $87.85 | $79.46 | $88.28 | $77.27 |
| 2022-06-12 | $79.46 | $79.23 | $84.20 | $73.95 |
| 2022-06-13 | $79.23 | $65.48 | $80.67 | $62.83 |
| 2022-06-14 | $65.48 | $64.10 | $67.47 | $59.94 |
| 2022-06-15 | $64.10 | $68.51 | $68.73 | $57.38 |
| 2022-06-16 | $68.51 | $58.93 | $69.95 | $57.73 |
| 2022-06-17 | $58.93 | $62.52 | $64.53 | $58.25 |
| 2022-06-18 | $62.52 | $59.29 | $63.46 | $53.22 |
| 2022-06-19 | $59.29 | $67.42 | $69.05 | $56.61 |
| 2022-06-20 | $67.42 | $65.03 | $68.66 | $63.19 |
| 2022-06-21 | $65.00 | $65.68 | $67.67 | $64.56 |
| 2022-06-22 | $65.68 | $63.16 | $64.76 | $62.12 |
| 2022-06-23 | $63.16 | $65.62 | $67.81 | $64.90 |
| 2022-06-24 | $65.62 | $69.03 | $70.07 | $65.33 |
| 2022-06-25 | $69.03 | $68.14 | $71.29 | $66.05 |
| 2022-06-26 | $68.14 | $63.77 | $68.52 | $63.62 |
| 2022-06-27 | $63.77 | $62.30 | $64.93 | $61.72 |
| 2022-06-28 | $62.30 | $58.75 | $61.40 | $58.45 |
| 2022-06-29 | $58.82 | $57.41 | $61.03 | $56.89 |
| 2022-06-30 | $57.41 | $54.50 | $57.99 | $51.74 |
| 2022-07-01 | $54.49 | $53.42 | $53.84 | $51.65 |
| 2022-07-02 | $53.42 | $53.93 | $54.58 | $52.10 |
| 2022-07-03 | $53.93 | $54.53 | $54.70 | $53.23 |
| 2022-07-04 | $54.53 | $58.03 | $59.12 | $56.09 |
| 2022-07-05 | $58.03 | $57.07 | $58.36 | $56.75 |
| 2022-07-06 | $57.07 | $58.16 | $59.31 | $57.77 |
| 2022-07-07 | $58.17 | $58.33 | $58.33 | $58.17 |
| 2022-07-08 | $59.89 | $59.47 | $61.50 | $57.98 |
| 2022-07-09 | $59.47 | $61.19 | $62.50 | $59.37 |
| 2022-07-10 | $61.19 | $59.75 | $60.04 | $58.14 |
| 2022-07-11 | $59.75 | $55.66 | $57.28 | $55.41 |
| 2022-07-12 | $55.66 | $51.90 | $55.66 | $51.77 |
| 2022-07-13 | $51.90 | $54.90 | $54.92 | $49.88 |
| 2022-07-14 | $54.90 | $57.57 | $59.34 | $52.63 |
| 2022-07-15 | $57.57 | $58.36 | $59.92 | $56.90 |
| 2022-07-16 | $58.36 | $63.26 | $63.93 | $57.69 |
| 2022-07-17 | $63.26 | $59.42 | $63.95 | $59.19 |
| 2022-07-18 | $59.42 | $65.58 | $66.00 | $59.30 |
| 2022-07-19 | $65.58 | $64.80 | $67.85 | $62.09 |
| 2022-07-20 | $64.80 | $62.11 | $67.31 | $61.03 |
| 2022-07-21 | $62.11 | $61.88 | $62.62 | $59.07 |
| 2022-07-22 | $61.88 | $59.90 | $64.35 | $59.34 |
| 2022-07-23 | $59.90 | $59.14 | $63.15 | $57.32 |
| 2022-07-24 | $59.14 | $58.99 | $60.58 | $58.49 |
| 2022-07-25 | $58.99 | $54.21 | $59.56 | $54.21 |
| 2022-07-26 | $54.21 | $55.82 | $55.82 | $53.02 |
| 2022-07-27 | $55.82 | $61.74 | $61.84 | $54.53 |
| 2022-07-28 | $61.74 | $63.63 | $65.18 | $59.71 |
| 2022-07-29 | $63.63 | $63.52 | $66.72 | $62.02 |
| 2022-07-30 | $63.52 | $65.12 | $68.60 | $62.94 |
| 2022-07-31 | $65.12 | $64.43 | $69.97 | $64.15 |
| 2022-08-01 | $64.43 | $62.88 | $66.07 | $61.46 |
| 2022-08-02 | $62.88 | $61.47 | $63.48 | $58.90 |
| 2022-08-03 | $61.47 | $61.84 | $64.20 | $59.94 |
| 2022-08-04 | $61.84 | $64.40 | $65.47 | $61.81 |
| 2022-08-05 | $64.40 | $69.15 | $69.25 | $64.40 |
| 2022-08-06 | $69.15 | $67.66 | $69.50 | $66.93 |
| 2022-08-07 | $67.66 | $70.26 | $72.88 | $66.51 |
| 2022-08-08 | $70.26 | $77.50 | $79.14 | $69.77 |
| 2022-08-09 | $77.50 | $79.84 | $81.98 | $74.82 |
| 2022-08-10 | $79.84 | $78.72 | $79.88 | $72.78 |
| 2022-08-11 | $78.72 | $79.27 | $82.70 | $77.71 |
| 2022-08-12 | $79.27 | $77.31 | $81.06 | $76.64 |
| 2022-08-13 | $77.31 | $76.20 | $79.28 | $75.29 |
| 2022-08-14 | $76.20 | $73.72 | $77.71 | $72.74 |
| 2022-08-15 | $73.77 | $73.80 | $75.27 | $71.92 |
| 2022-08-16 | $73.80 | $75.99 | $76.49 | $72.24 |
| 2022-08-17 | $75.95 | $74.21 | $77.87 | $71.59 |
| 2022-08-18 | $74.21 | $70.11 | $76.73 | $69.89 |
| 2022-08-19 | $70.11 | $62.23 | $70.50 | $61.52 |
| 2022-08-20 | $62.23 | $63.01 | $64.61 | $61.44 |
| 2022-08-21 | $63.01 | $64.68 | $65.92 | $62.94 |
| 2022-08-22 | $64.68 | $65.07 | $65.17 | $60.70 |
| 2022-08-23 | $64.97 | $66.35 | $66.80 | $64.56 |
| 2022-08-24 | $66.36 | $67.69 | $69.67 | $64.73 |
| 2022-08-25 | $67.68 | $67.78 | $69.48 | $67.00 |
| 2022-08-26 | $67.76 | $61.07 | $68.10 | $60.31 |
| 2022-08-27 | $61.17 | $61.44 | $61.74 | $60.10 |
| 2022-08-28 | $61.41 | $61.17 | $62.91 | $60.78 |
| 2022-08-29 | $61.17 | $63.75 | $64.10 | $60.13 |
| 2022-08-30 | $63.75 | $59.89 | $64.46 | $59.73 |
| 2022-08-31 | $59.89 | $59.88 | $62.04 | $59.52 |
| 2022-09-01 | $59.88 | $58.96 | $60.27 | $56.83 |
| 2022-09-02 | $58.96 | $60.37 | $61.83 | $58.06 |
| 2022-09-03 | $60.37 | $62.64 | $62.82 | $59.72 |
| 2022-09-04 | $62.64 | $63.93 | $65.07 | $62.73 |
| 2022-09-05 | $63.81 | $63.42 | $64.41 | $62.14 |
| 2022-09-06 | $63.42 | $57.94 | $66.20 | $57.79 |
| 2022-09-07 | $57.94 | $59.37 | $59.94 | $57.01 |
| 2022-09-08 | $59.37 | $61.13 | $61.55 | $58.19 |
| 2022-09-09 | $61.08 | $65.97 | $67.83 | $64.34 |
| 2022-09-10 | $66.00 | $65.37 | $66.14 | $64.29 |
| 2022-09-11 | $65.37 | $64.27 | $65.99 | $63.20 |
| 2022-09-12 | $64.33 | $63.01 | $67.16 | $61.85 |
| 2022-09-13 | $62.93 | $58.91 | $64.00 | $58.58 |
| 2022-09-14 | $58.85 | $62.00 | $62.20 | $58.90 |
| 2022-09-15 | $61.99 | $58.13 | $62.11 | $57.16 |
| 2022-09-16 | $58.13 | $56.72 | $58.81 | $55.79 |
| 2022-09-17 | $56.72 | $56.73 | $56.73 | $56.72 |
| 2022-10-02 | $55.26 | $53.63 | $54.87 | $51.06 |
| 2022-10-03 | $53.67 | $53.40 | $53.67 | $53.40 |
| زوج | الصرف |
|---|---|
| ZEC/BTC | aax |
| ZEC/ETH | aax |
| ZEC/USDT | aax |
| ZEC/ETH | abcc |
| ZEC/BTC | abucoins |
| ZEC/BTC | bcex |
| ZEC/CKUSD | bcex |
| ZEC/BTC | bequant |
| ZEC/USDT | bequant |
| ZEC/BTC | betconix |
| ZEC/ETH | betconix |
| ZEC/EUR | betconix |
| ZEC/USDT | betconix |
| ZEC/BTC | bhex |
| ZEC/USDT | bhex |
| ZEC/USDT | bibox |
| ZEC/BTC | bigone |
| ZEC/USDT | bigone |
| ZEC/USDT | biki |
| ZEC/BNB | binance |
| ZEC/BTC | binance |
| ZEC/BUSD | binance |
| ZEC/ETH | binance |
| ZEC/PAX | binance |
| ZEC/TUSD | binance |
| ZEC/USDC | binance |
| ZEC/USDP | binance |
| ZEC/USDT | binance |
| ZEC/USD | binanceusa |
| ZEC/USDT | binanceusa |
| ZEC/USDT | bitasset |
| ZEC/BTC | bitbay |
| ZEC/EUR | bitbay |
| ZEC/PLN | bitbay |
| ZEC/USD | bitbay |
| ZEC/USDT | bitbay |
| ZEC/BTC | bitci |
| ZEC/CHFT | bitci |
| ZEC/TRY | bitci |
| ZEC/BCH | bitcoincom |
| ZEC/BTC | bitcoincom |
| ZEC/ETH | bitcoincom |
| ZEC/USDT | bitcoincom |
| ZEC/BTC | bitexbook |
| ZEC/ETH | bitexbook |
| ZEC/RUB | bitexbook |
| ZEC/USD | bitexbook |
| ZEC/BTC | bitfinex |
| ZEC/USD | bitfinex |
| ZEC/BTC | bitforex |
| ZEC/ETH | bitforex |
| ZEC/KRW | bithumb |
| ZEC/BTC | bithumbglobal |
| ZEC/USDT | bithumbglobal |
| ZEC/BTC | bitlish |
| ZEC/EUR | bitlish |
| ZEC/GBP | bitlish |
| ZEC/RUB | bitlish |
| ZEC/USD | bitlish |
| ZEC/USDT | bitlish |
| ZEC/BTC | bitmart |
| ZEC/ETH | bitmart |
| ZEC/USDT | bitmart |
| ZEC/BTC | bitmax |
| ZEC/ETH | bitmax |
| ZEC/USDT | bitmax |
| ZEC/BTC | bitsquare |
| ZEC/BTC | bittrex |
| ZEC/ETH | bittrex |
| ZEC/USD | bittrex |
| ZEC/USDT | bittrex |
| ZEC/BTC | bitz |
| ZEC/USDT | bitz |
| ZEC/BTC | bkex |
| ZEC/USDT | bkex |
| ZEC/BRL | braziliex |
| ZEC/BTC | braziliex |
| ZEC/BTC | btcalpha |
| ZEC/BTC | bter |
| ZEC/CNY | bter |
| ZEC/BTC | bw |
| ZEC/ETH | bw |
| ZEC/USDT | bw |
| ZEC/BTC | bxinth |
| ZEC/BTC | catex |
| ZEC/ETH | catex |
| ZEC/USDT | catex |
| ZEC/BTC | cbx |
| ZEC/BTC | ccex |
| ZEC/DOGE | ccex |
| ZEC/LTC | ccex |
| ZEC/USD | ccex |
| ZEC/BTC | cexio |
| ZEC/EUR | cexio |
| ZEC/GBP | cexio |
| ZEC/USD | cexio |
| ZEC/BTC | chainrift |
| ZEC/BTC | chaoex |
| ZEC/ETH | chaoex |
| ZEC/USDT | chaoex |
| ZEC/BTC | cobinhood |
| ZEC/BTC | coinall |
| ZEC/USDT | coinall |
| ZEC/BTC | coinbase |
| ZEC/USD | coinbase |
| ZEC/USDC | coinbase |
| ZEC/BTC | coinbene |
| ZEC/USDT | coinbene |
| ZEC/BTC | coindeal |
| ZEC/BTC | coineal |
| ZEC/USDT | coineal |
| ZEC/BCH | coinex |
| ZEC/BTC | coinex |
| ZEC/USDC | coinex |
| ZEC/USDT | coinex |
| ZEC/CAD | coinfield |
| ZEC/USD | coinfield |
| ZEC/USDT | coinfield |
| ZEC/XRP | coinfield |
| ZEC/AUD | coinjar |
| ZEC/BTC | coinjar |
| ZEC/GBP | coinjar |
| ZEC/CPEX | coinpulse |
| ZEC/BTC | crex24 |
| ZEC/ETH | crex24 |
| ZEC/BTC | crosstower |
| ZEC/USD | crosstower |
| ZEC/USDC | crosstower |
| ZEC/BTC | cryptopia |
| ZEC/DOGE | cryptopia |
| ZEC/DOTC | cryptopia |
| ZEC/FTC | cryptopia |
| ZEC/LTC | cryptopia |
| ZEC/NZDT | cryptopia |
| ZEC/UNO | cryptopia |
| ZEC/USDT | cryptopia |
| ZEC/XMR | cryptopia |
| ZEC/BTC | darbfinance |
| ZEC/BTC | digifinex |
| ZEC/ETH | digifinex |
| ZEC/USDT | digifinex |
| ZEC/USD | etoro |
| ZEC/BTC | exmo |
| ZEC/EUR | exmo |
| ZEC/RUB | exmo |
| ZEC/USD | exmo |
| ZEC/BTC | exrates |
| ZEC/USD | exrates |
| ZEC/USDT | exrates |
| ZEC/BTC | exscudo |
| ZEC/EUR | exscudo |
| ZEC/BTC | extstock |
| ZEC/EUR | extstock |
| ZEC/USD | extstock |
| ZEC/BTC | fcoin |
| ZEC/ETH | fcoin |
| ZEC/USDT | fcoin |
| ZEC/BTC | gateio |
| ZEC/USDT | gateio |
| ZEC/BCH | gemini |
| ZEC/BTC | gemini |
| ZEC/ETH | gemini |
| ZEC/LTC | gemini |
| ZEC/USD | gemini |
| ZEC/BTC | gopax |
| ZEC/ETH | gopax |
| ZEC/KRW | gopax |
| ZEC/BTC | graviex |
| ZEC/USDT | graviex |
| ZEC/BTC | hbus |
| ZEC/USDT | hbus |
| ZEC/BCH | hitbtc |
| ZEC/BTC | hitbtc |
| ZEC/EOS | hitbtc |
| ZEC/ETH | hitbtc |
| ZEC/EURS | hitbtc |
| ZEC/HITBTC | hitbtc |
| ZEC/USDT | hitbtc |
| ZEC/BTC | huobikorea |
| ZEC/USDT | huobikorea |
| ZEC/BTC | huobipro |
| ZEC/HUSD | huobipro |
| ZEC/USDT | huobipro |
| ZEC/BTC | icoinbay |
| ZEC/USDT | icoinbay |
| ZEC/USDT | idax |
| ZEC/IDR | indodax |
| ZEC/BTC | instantbitex |
| ZEC/BTC | iqfinex |
| ZEC/ETH | iqfinex |
| ZEC/KRW | korbit |
| ZEC/BTC | kraken |
| ZEC/CAD | kraken |
| ZEC/EUR | kraken |
| ZEC/JPY | kraken |
| ZEC/USD | kraken |
| ZEC/BTC | kucoin |
| ZEC/KCS | kucoin |
| ZEC/USDT | kucoin |
| ZEC/UAH | kuna |
| ZEC/BTC | latoken |
| ZEC/ETH | latoken |
| ZEC/USDT | latoken |
| ZEC/BTC | lbank |
| ZEC/ETH | lbank |
| ZEC/USDT | lbank |
| ZEC/BTC | liquid |
| ZEC/BTC | livecoin |
| ZEC/ETH | livecoin |
| ZEC/USD | livecoin |
| ZEC/AUD | nexchange |
| ZEC/BCH | nexchange |
| ZEC/BNB | nexchange |
| ZEC/BNT | nexchange |
| ZEC/BTC | nexchange |
| ZEC/DASH | nexchange |
| ZEC/DOGE | nexchange |
| ZEC/ETH | nexchange |
| ZEC/EUR | nexchange |
| ZEC/LTC | nexchange |
| ZEC/NANO | nexchange |
| ZEC/OMG | nexchange |
| ZEC/RUB | nexchange |
| ZEC/USD | nexchange |
| ZEC/USDT | nexchange |
| ZEC/XLM | nexchange |
| ZEC/XMR | nexchange |
| ZEC/XRP | nexchange |
| ZEC/XVG | nexchange |
| ZEC/BTC | nominex |
| ZEC/ETH | nominex |
| ZEC/USDC | nominex |
| ZEC/USDT | nominex |
| ZEC/BTC | nuex |
| ZEC/BTC | okcoin |
| ZEC/ETH | okcoin |
| ZEC/USD | okcoin |
| ZEC/BTC | okex |
| ZEC/ETH | okex |
| ZEC/OKB | okex |
| ZEC/USDT | okex |
| ZEC/BITUSD | openledger |
| ZEC/BTC | openledger |
| ZEC/BTS | openledger |
| ZEC/ETH | openledger |
| ZEC/BTC | ore |
| ZEC/USD | ore |
| ZEC/BTC | poloniex |
| ZEC/ETH | poloniex |
| ZEC/USD | poloniex |
| ZEC/USDC | poloniex |
| ZEC/USDT | poloniex |
| ZEC/XMR | poloniex |
| ZEC/BTC | probit |
| ZEC/KRW | probit |
| ZEC/USDT | probit |
| ZEC/BTC | sistemkoin |
| ZEC/ETH | sistemkoin |
| ZEC/TRY | sistemkoin |
| ZEC/USDT | sistemkoin |
| ZEC/BTC | stocksexchange |
| ZEC/BTC | therocktrading |
| ZEC/EUR | therocktrading |
| ZEC/BTC | tokenomy |
| ZEC/BTC | tokok |
| ZEC/ETH | tokok |
| ZEC/USDT | tokok |
| ZEC/BCH | tradesatoshi |
| ZEC/BTC | tradesatoshi |
| ZEC/DOGE | tradesatoshi |
| ZEC/ETH | tradesatoshi |
| ZEC/LTC | tradesatoshi |
| ZEC/USDT | tradesatoshi |
| ZEC/BTC | tuxexchange |
| ZEC/BTC | upbit |
| ZEC/ETH | upbit |
| ZEC/KRW | upbit |
| ZEC/USDT | upbit |
| ZEC/BCH | wavesdex |
| ZEC/BTC | wavesdex |
| ZEC/DASH | wavesdex |
| ZEC/ETH | wavesdex |
| ZEC/EUR | wavesdex |
| ZEC/LTC | wavesdex |
| ZEC/MRT | wavesdex |
| ZEC/RBX | wavesdex |
| ZEC/USD | wavesdex |
| ZEC/WAVES | wavesdex |
| ZEC/WTRY | wavesdex |
| ZEC/XMR | wavesdex |
| ZEC/BTC | wex |
| ZEC/LTC | wex |
| ZEC/RUR | wex |
| ZEC/USD | wex |
| ZEC/USDT | xtpub |
| ZEC/BTC | yobit |
| ZEC/DOGE | yobit |
| ZEC/ETH | yobit |
| ZEC/RUR | yobit |
| ZEC/USD | yobit |
| ZEC/WAVES | yobit |
| ZEC/YO | yobit |
| ZEC/CNY | yunbi |
| ZEC/USDT | zbg |
| ZEC/BTC | zebitex |
| ZEC/ETH | zebitex |
| ZEC/USDT | zebitex |
| ZEC/BTC | zecoex |
| ZEC/INR | zecoex |
| ZEC/USDT | zecoex |
وصف
وصف
zk-SNARKs
The Basic
Zcash is the first widespread application of zk-SNARKs, a novel form of zero-knowledge cryptography. The strong privacy guarantee of Zcash is derived from the fact that shielded transactions in Zcash can be fully encrypted on the blockchain, yet still be verified as valid under the network’s consensus rules by using zk-SNARK proofs.
The acronym zk-SNARK stands for “Zero-Knowledge Succinct Non-Interactive Argument of Knowledge,” and refers to a proof construction where one can prove possession of certain information, e.g. a secret key, without revealing that information, and without any interaction between the prover and verifier.
“Zero-knowledge” proofs allow one party (the prover) to prove to another (the verifier) that a statement is true, without revealing any information beyond the validity of the statement itself. For example, given the hash of a random number, the prover could convince the verifier that there indeed exists a number with this hash value, without revealing what it is.
Application to ZCASH
In order to have zero-knowledge privacy in Zcash, the function determining the validity of a transaction according to the network’s consensus rules must return the answer of whether the transaction is valid or not, without revealing any of the information it performed the calculations on. This is done by encoding some of the network's consensus rules in zk-SNARKs. At a high level, zk-SNARKs work by first turning what you want to prove into an equivalent form about knowing a solution to some algebraic equations. In the following section, we give a brief overview of how the rules for determining a valid transaction get transformed into equations that can then be evaluated on a candidate solution without revealing any sensitive information to the parties verifying the equations.
تقنية
تقنية
zk-SNARKs
The Basic
Zcash is the first widespread application of zk-SNARKs, a novel form of zero-knowledge cryptography. The strong privacy guarantee of Zcash is derived from the fact that shielded transactions in Zcash can be fully encrypted on the blockchain, yet still be verified as valid under the network’s consensus rules by using zk-SNARK proofs.
The acronym zk-SNARK stands for “Zero-Knowledge Succinct Non-Interactive Argument of Knowledge,” and refers to a proof construction where one can prove possession of certain information, e.g. a secret key, without revealing that information, and without any interaction between the prover and verifier.
“Zero-knowledge” proofs allow one party (the prover) to prove to another (the verifier) that a statement is true, without revealing any information beyond the validity of the statement itself. For example, given the hash of a random number, the prover could convince the verifier that there indeed exists a number with this hash value, without revealing what it is.
Application to ZCASH
In order to have zero-knowledge privacy in Zcash, the function determining the validity of a transaction according to the network’s consensus rules must return the answer of whether the transaction is valid or not, without revealing any of the information it performed the calculations on. This is done by encoding some of the network's consensus rules in zk-SNARKs. At a high level, zk-SNARKs work by first turning what you want to prove into an equivalent form about knowing a solution to some algebraic equations. In the following section, we give a brief overview of how the rules for determining a valid transaction get transformed into equations that can then be evaluated on a candidate solution without revealing any sensitive information to the parties verifying the equations.
المميزات
المميزات
Privacy Enhanced
A decentralized and open-source cryptocurrency that provides strong privacy protections. If Bitcoin is like http for money, Zcash is https—a secure transport layer.
ZCash (ZEC) News
عملات ذات صلة
