ZEC Monthly Summary - December 2020
Zcash (ZECUSDT) · View full coin page
In December 2020, Zcash (ZEC) declined 19.05% on Binance USDT markets, moving from an open of $78.9500 to a close of $63.9100. The month's high printed at $82.1200 while the low sat at $46.9800. Traders exchanged about $478.88M in notional volume across 31 sessions (avg $15.45M/day), with realized daily volatility near 5.52%. The strongest session was Dec 24 (+12.07%), and the weakest was Dec 23 (-18.04%).
Opening Price
$78.9500
Closing Price
$63.9100
Highest Price
$82.1200
Lowest Price
$46.9800
Monthly Gain/Loss
-19.05%
Trading Volume
$478.88M
Avg Daily Volume
$15.45M
Volatility
5.52%
Market Cap
$-1,744,108,060.00
Best Trading Day
Dec 24
(+12.07%)
Worst Trading Day
Dec 23
(-18.04%)
Key market insights for December 2020:
Zcash traded across 31 sessions with
1,382,256 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — December 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in December 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2020 | -0.28% | $-0.1800 | $64.0900 | $64.5500 | $61.1700 | $63.9100 | $7.98M | 127,119.34 | 25,838 |
| Dec 30, 2020 | -1.97% | $-1.2900 | $65.3800 | $66.3000 | $62.8600 | $64.0900 | $10.17M | 158,232.83 | 35,531 |
| Dec 29, 2020 | -5.44% | $-3.7600 | $69.0900 | $70.6200 | $61.5700 | $65.3300 | $17.30M | 265,016.78 | 49,706 |
| Dec 28, 2020 | +3.12% | +$2.0900 | $66.9500 | $71.4300 | $66.2000 | $69.0400 | $16.93M | 245,572.55 | 49,992 |
| Dec 27, 2020 | +0.56% | +$0.3700 | $66.6000 | $71.6600 | $62.8000 | $66.9700 | $24.12M | 358,971.74 | 68,969 |
| Dec 26, 2020 | +3.53% | +$2.2700 | $64.2900 | $70.2700 | $63.5200 | $66.5600 | $18.99M | 285,733.55 | 52,149 |
| Dec 25, 2020 | +3.48% | +$2.1600 | $62.1100 | $65.2000 | $60.3800 | $64.2700 | $17.72M | 280,321.59 | 50,174 |
| Dec 24, 2020 | +12.07% | +$6.6900 | $55.4100 | $62.2800 | $53.9500 | $62.1000 | $19.34M | 336,398.21 | 57,867 |
| Dec 23, 2020 | -18.04% | $-12.2000 | $67.6200 | $68.5800 | $46.9800 | $55.4200 | $27.96M | 462,141.95 | 76,376 |
| Dec 22, 2020 | -0.16% | $-0.1100 | $67.7500 | $69.0800 | $63.4400 | $67.6400 | $17.89M | 268,453.72 | 47,502 |
| Dec 21, 2020 | -8.07% | $-5.9500 | $73.7200 | $77.7400 | $67.5500 | $67.7700 | $21.21M | 293,627.70 | 58,644 |
| Dec 20, 2020 | +0.20% | +$0.1500 | $73.5400 | $77.8600 | $71.8100 | $73.6900 | $20.95M | 280,028.84 | 54,351 |
| Dec 19, 2020 | -0.53% | $-0.3900 | $73.8900 | $76.1600 | $73.0100 | $73.5000 | $10.97M | 146,959.07 | 31,339 |
| Dec 18, 2020 | -0.58% | $-0.4300 | $74.3200 | $76.4400 | $71.6600 | $73.8900 | $12.23M | 165,083.77 | 35,937 |
| Dec 17, 2020 | +1.50% | +$1.1000 | $73.1800 | $77.9900 | $72.2400 | $74.2800 | $22.68M | 303,384.96 | 63,950 |
| Dec 16, 2020 | +8.23% | +$5.5700 | $67.6400 | $73.2800 | $66.8600 | $73.2100 | $13.30M | 189,107.82 | 40,213 |
| Dec 15, 2020 | -0.60% | $-0.4100 | $68.0400 | $69.1500 | $66.3700 | $67.6300 | $6.78M | 100,021.71 | 26,436 |
| Dec 14, 2020 | -0.29% | $-0.2000 | $68.2000 | $68.6500 | $66.2700 | $68.0000 | $7.11M | 105,432.69 | 23,684 |
| Dec 13, 2020 | +3.36% | +$2.2200 | $66.0300 | $69.4300 | $65.2000 | $68.2500 | $10.10M | 148,763.23 | 32,094 |
| Dec 12, 2020 | +3.52% | +$2.2400 | $63.7100 | $66.7700 | $63.4900 | $65.9500 | $6.43M | 98,199.33 | 21,525 |
| Dec 11, 2020 | -3.47% | $-2.2900 | $66.0000 | $66.1500 | $62.4900 | $63.7100 | $10.06M | 156,879.67 | 32,362 |
| Dec 10, 2020 | -4.94% | $-3.4300 | $69.3900 | $69.9100 | $65.2000 | $65.9600 | $11.05M | 164,672.09 | 32,445 |
| Dec 09, 2020 | -0.22% | $-0.1500 | $69.5300 | $71.0200 | $65.5000 | $69.3800 | $15.33M | 223,180.90 | 45,246 |
| Dec 08, 2020 | -7.87% | $-5.9500 | $75.5600 | $75.7900 | $68.7400 | $69.6100 | $12.98M | 180,111.68 | 43,147 |
| Dec 07, 2020 | +1.23% | +$0.9200 | $74.6500 | $76.8400 | $73.5300 | $75.5700 | $15.22M | 202,837.49 | 43,093 |
| Dec 06, 2020 | +3.87% | +$2.7800 | $71.8300 | $74.9900 | $69.9300 | $74.6100 | $9.07M | 125,412.27 | 25,562 |
| Dec 05, 2020 | +4.10% | +$2.8300 | $69.0000 | $72.3500 | $68.3900 | $71.8300 | $6.12M | 86,155.79 | 22,567 |
| Dec 04, 2020 | -8.78% | $-6.6400 | $75.6500 | $76.1100 | $68.3400 | $69.0100 | $15.70M | 214,581.74 | 47,201 |
| Dec 03, 2020 | -1.21% | $-0.9300 | $76.6200 | $77.1300 | $74.2600 | $75.6900 | $13.93M | 183,725.31 | 32,093 |
| Dec 02, 2020 | +2.47% | +$1.8500 | $74.8100 | $77.1400 | $73.3800 | $76.6600 | $16.83M | 223,551.65 | 46,968 |
| Dec 01, 2020 | -5.23% | $-4.1300 | $78.9500 | $82.1200 | $71.4000 | $74.8200 | $42.43M | 547,564.92 | 109,295 |
ZEC — December 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across December 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-5.23%
$74.8200
2
+2.47%
$76.6600
3
-1.21%
$75.6900
4
-8.78%
$69.0100
5
+4.10%
$71.8300
6
+3.87%
$74.6100
7
+1.23%
$75.5700
8
-7.87%
$69.6100
9
-0.22%
$69.3800
10
-4.94%
$65.9600
11
-3.47%
$63.7100
12
+3.52%
$65.9500
13
+3.36%
$68.2500
14
-0.29%
$68.0000
15
-0.60%
$67.6300
16
+8.23%
$73.2100
17
+1.50%
$74.2800
18
-0.58%
$73.8900
19
-0.53%
$73.5000
20
+0.20%
$73.6900
21
-8.07%
$67.7700
22
-0.16%
$67.6400
23
-18.04%
$55.4200
24
+12.07%
$62.1000
25
+3.48%
$64.2700
26
+3.53%
$66.5600
27
+0.56%
$66.9700
28
+3.12%
$69.0400
29
-5.44%
$65.3300
30
-1.97%
$64.0900
31
-0.28%
$63.9100
ZEC — December 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in December 2020.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for December 2020
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.