ZEC Monthly Summary - August 2022
Zcash (ZECUSDT) · View full coin page
In August 2022, Zcash (ZEC) declined 6.99% on Binance USDT markets, moving from an open of $64.4000 to a close of $59.9000. The month's high printed at $82.8000 while the low sat at $58.9000. Traders exchanged about $299.60M in notional volume across 31 sessions (avg $9.66M/day), with realized daily volatility near 4.35%. The strongest session was Aug 8 (+10.10%), and the weakest was Aug 19 (-11.27%).
Opening Price
$64.4000
Closing Price
$59.9000
Highest Price
$82.8000
Lowest Price
$58.9000
Monthly Gain/Loss
-6.99%
Trading Volume
$299.60M
Avg Daily Volume
$9.66M
Volatility
4.35%
Market Cap
$-1,744,108,060.00
Best Trading Day
Aug 8
(+10.10%)
Worst Trading Day
Aug 19
(-11.27%)
Key market insights for August 2022:
Zcash traded across 31 sessions with
760,308 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — August 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in August 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2022 | -0.17% | $-0.1000 | $60.0000 | $62.2000 | $59.5000 | $59.9000 | $5.55M | 91,014.96 | 13,398 |
| Aug 30, 2022 | -5.96% | $-3.8000 | $63.8000 | $64.6000 | $59.7000 | $60.0000 | $5.27M | 85,034.33 | 14,895 |
| Aug 29, 2022 | +4.25% | +$2.6000 | $61.2000 | $64.2000 | $60.1000 | $63.8000 | $5.74M | 91,933.78 | 13,923 |
| Aug 28, 2022 | -0.49% | $-0.3000 | $61.5000 | $62.9000 | $60.8000 | $61.2000 | $4.04M | 65,553.23 | 10,371 |
| Aug 27, 2022 | +0.49% | +$0.3000 | $61.1000 | $62.2000 | $59.8000 | $61.4000 | $3.99M | 65,263.87 | 10,067 |
| Aug 26, 2022 | -9.88% | $-6.7000 | $67.8000 | $68.2000 | $60.3000 | $61.1000 | $8.73M | 134,533.84 | 21,988 |
| Aug 25, 2022 | +0.30% | +$0.2000 | $67.6000 | $69.9000 | $66.7000 | $67.8000 | $4.34M | 63,575.88 | 12,852 |
| Aug 24, 2022 | +1.81% | +$1.2000 | $66.4000 | $69.6000 | $64.7000 | $67.6000 | $6.09M | 90,298.02 | 17,996 |
| Aug 23, 2022 | +2.15% | +$1.4000 | $65.0000 | $67.0000 | $62.7000 | $66.4000 | $6.23M | 95,312.89 | 15,845 |
| Aug 22, 2022 | +0.46% | +$0.3000 | $64.7000 | $65.1000 | $60.7000 | $65.0000 | $5.75M | 91,642.33 | 14,585 |
| Aug 21, 2022 | +2.70% | +$1.7000 | $63.0000 | $66.1000 | $63.0000 | $64.7000 | $5.36M | 82,946.73 | 13,746 |
| Aug 20, 2022 | +1.12% | +$0.7000 | $62.3000 | $64.6000 | $61.4000 | $63.0000 | $7.37M | 116,238.18 | 16,018 |
| Aug 19, 2022 | -11.27% | $-7.9000 | $70.1000 | $70.5000 | $61.5000 | $62.2000 | $16.97M | 258,711.10 | 36,361 |
| Aug 18, 2022 | -5.53% | $-4.1000 | $74.2000 | $76.8000 | $69.8000 | $70.1000 | $9.21M | 123,238.41 | 24,183 |
| Aug 17, 2022 | -2.37% | $-1.8000 | $76.0000 | $77.9000 | $71.6000 | $74.2000 | $12.74M | 170,825.36 | 29,804 |
| Aug 16, 2022 | +3.12% | +$2.3000 | $73.7000 | $76.8000 | $72.3000 | $76.0000 | $9.02M | 120,520.24 | 23,567 |
| Aug 15, 2022 | +0.00% | +$0.0000 | $73.8000 | $75.7000 | $71.8000 | $73.8000 | $9.61M | 129,982.49 | 24,147 |
| Aug 14, 2022 | -3.02% | $-2.3000 | $76.1000 | $77.7000 | $72.6000 | $73.8000 | $7.54M | 100,050.08 | 21,545 |
| Aug 13, 2022 | -1.30% | $-1.0000 | $77.2000 | $79.3000 | $75.3000 | $76.2000 | $7.67M | 99,399.80 | 19,543 |
| Aug 12, 2022 | -2.40% | $-1.9000 | $79.2000 | $81.1000 | $76.5000 | $77.3000 | $8.93M | 114,033.07 | 24,536 |
| Aug 11, 2022 | +0.89% | +$0.7000 | $78.6000 | $82.8000 | $77.6000 | $79.3000 | $15.04M | 188,565.35 | 37,226 |
| Aug 10, 2022 | -1.38% | $-1.1000 | $79.8000 | $79.9000 | $72.7000 | $78.7000 | $27.37M | 358,506.07 | 61,828 |
| Aug 09, 2022 | +2.97% | +$2.3000 | $77.5000 | $82.0000 | $74.6000 | $79.8000 | $36.52M | 466,592.32 | 83,464 |
| Aug 08, 2022 | +10.10% | +$7.1000 | $70.3000 | $79.0000 | $69.7000 | $77.4000 | $17.47M | 236,014.46 | 48,861 |
| Aug 07, 2022 | +3.84% | +$2.6000 | $67.7000 | $72.9000 | $66.3000 | $70.3000 | $11.02M | 155,245.20 | 31,139 |
| Aug 06, 2022 | -2.03% | $-1.4000 | $69.0000 | $69.6000 | $66.9000 | $67.6000 | $5.74M | 84,214.53 | 15,814 |
| Aug 05, 2022 | +7.30% | +$4.7000 | $64.4000 | $69.3000 | $64.3000 | $69.1000 | $8.54M | 126,443.23 | 25,265 |
| Aug 04, 2022 | +4.21% | +$2.6000 | $61.8000 | $65.5000 | $61.7000 | $64.4000 | $6.22M | 97,705.24 | 19,513 |
| Aug 03, 2022 | +0.65% | +$0.4000 | $61.5000 | $64.1000 | $59.9000 | $61.9000 | $5.84M | 93,930.64 | 16,600 |
| Aug 02, 2022 | -2.07% | $-1.3000 | $62.8000 | $63.5000 | $58.9000 | $61.5000 | $7.36M | 120,147.95 | 20,131 |
| Aug 01, 2022 | -2.48% | $-1.6000 | $64.4000 | $66.1000 | $61.4000 | $62.8000 | $8.31M | 130,115.28 | 21,097 |
ZEC — August 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across August 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-2.48%
$62.8000
2
-2.07%
$61.5000
3
+0.65%
$61.9000
4
+4.21%
$64.4000
5
+7.30%
$69.1000
6
-2.03%
$67.6000
7
+3.84%
$70.3000
8
+10.10%
$77.4000
9
+2.97%
$79.8000
10
-1.38%
$78.7000
11
+0.89%
$79.3000
12
-2.40%
$77.3000
13
-1.30%
$76.2000
14
-3.02%
$73.8000
15
+0.00%
$73.8000
16
+3.12%
$76.0000
17
-2.37%
$74.2000
18
-5.53%
$70.1000
19
-11.27%
$62.2000
20
+1.12%
$63.0000
21
+2.70%
$64.7000
22
+0.46%
$65.0000
23
+2.15%
$66.4000
24
+1.81%
$67.6000
25
+0.30%
$67.8000
26
-9.88%
$61.1000
27
+0.49%
$61.4000
28
-0.49%
$61.2000
29
+4.25%
$63.8000
30
-5.96%
$60.0000
31
-0.17%
$59.9000
ZEC — August 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in August 2022.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for August 2022
Compare how other coins performed in the same month.
Keep researching ZEC
Switch to a shorter timeframe or size a position using the numbers above.