ZEC Monthly Summary - December 2021
Zcash (ZECUSDT) · View full coin page
In December 2021, Zcash (ZEC) declined 33.50% on Binance USDT markets, moving from an open of $220.3000 to a close of $146.5000. The month's high printed at $248.5000 while the low sat at $140.9000. Traders exchanged about $1.76B in notional volume across 31 sessions (avg $56.74M/day), with realized daily volatility near 4.83%. The strongest session was Dec 11 (+5.52%), and the weakest was Dec 13 (-12.79%).
Opening Price
$220.3000
Closing Price
$146.5000
Highest Price
$248.5000
Lowest Price
$140.9000
Monthly Gain/Loss
-33.50%
Trading Volume
$1.76B
Avg Daily Volume
$56.74M
Volatility
4.83%
Market Cap
$-1,744,108,060.00
Best Trading Day
Dec 11
(+5.52%)
Worst Trading Day
Dec 13
(-12.79%)
Key market insights for December 2021:
Zcash traded across 31 sessions with
4,442,282 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | -4.68% | $-7.2000 | $153.7000 | $157.2000 | $143.2000 | $146.5000 | $24.62M | 162,571.67 | 61,802 |
| Dec 30, 2021 | +4.84% | +$7.1000 | $146.6000 | $154.0000 | $143.7000 | $153.7000 | $31.30M | 208,241.04 | 74,161 |
| Dec 29, 2021 | -2.07% | $-3.1000 | $149.7000 | $151.5000 | $140.9000 | $146.6000 | $36.88M | 251,112.56 | 82,010 |
| Dec 28, 2021 | -11.73% | $-19.9000 | $169.6000 | $170.6000 | $148.4000 | $149.7000 | $41.82M | 265,409.01 | 116,685 |
| Dec 27, 2021 | +1.13% | +$1.9000 | $167.6000 | $173.6000 | $166.3000 | $169.5000 | $23.83M | 140,547.51 | 70,086 |
| Dec 26, 2021 | -1.18% | $-2.0000 | $169.5000 | $172.3000 | $163.4000 | $167.5000 | $25.00M | 149,916.03 | 59,543 |
| Dec 25, 2021 | +2.67% | +$4.4000 | $165.1000 | $172.6000 | $164.1000 | $169.5000 | $28.78M | 170,570.16 | 68,171 |
| Dec 24, 2021 | -1.55% | $-2.6000 | $167.6000 | $171.0000 | $162.5000 | $165.0000 | $30.64M | 183,212.05 | 86,319 |
| Dec 23, 2021 | +1.27% | +$2.1000 | $165.5000 | $170.0000 | $156.6000 | $167.6000 | $33.89M | 207,711.63 | 91,515 |
| Dec 22, 2021 | +1.97% | +$3.2000 | $162.3000 | $169.0000 | $160.2000 | $165.5000 | $31.97M | 194,542.63 | 82,907 |
| Dec 21, 2021 | +3.51% | +$5.5000 | $156.7000 | $162.8000 | $155.7000 | $162.2000 | $23.72M | 149,048.73 | 60,676 |
| Dec 20, 2021 | -0.63% | $-1.0000 | $157.7000 | $164.4000 | $149.2000 | $156.7000 | $43.35M | 278,122.90 | 108,186 |
| Dec 19, 2021 | +0.13% | +$0.2000 | $157.6000 | $167.1000 | $155.4000 | $157.8000 | $31.12M | 192,280.57 | 91,221 |
| Dec 18, 2021 | +5.14% | +$7.7000 | $149.9000 | $165.3000 | $149.2000 | $157.6000 | $34.34M | 216,533.31 | 113,292 |
| Dec 17, 2021 | -1.51% | $-2.3000 | $152.2000 | $154.2000 | $145.1000 | $149.9000 | $30.53M | 203,427.12 | 107,157 |
| Dec 16, 2021 | -4.57% | $-7.3000 | $159.6000 | $166.9000 | $151.2000 | $152.3000 | $36.81M | 231,841.43 | 109,672 |
| Dec 15, 2021 | +5.28% | +$8.0000 | $151.5000 | $162.5000 | $143.3000 | $159.5000 | $49.82M | 328,395.04 | 133,237 |
| Dec 14, 2021 | +2.50% | +$3.7000 | $147.9000 | $155.9000 | $143.5000 | $151.6000 | $47.77M | 320,545.67 | 142,634 |
| Dec 13, 2021 | -12.79% | $-21.7000 | $169.6000 | $172.3000 | $145.8000 | $147.9000 | $59.98M | 376,739.08 | 172,365 |
| Dec 12, 2021 | +0.77% | +$1.3000 | $168.3000 | $173.0000 | $160.9000 | $169.6000 | $31.32M | 187,948.40 | 92,556 |
| Dec 11, 2021 | +5.52% | +$8.8000 | $159.5000 | $171.5000 | $155.6000 | $168.3000 | $48.27M | 292,791.54 | 125,577 |
| Dec 10, 2021 | -2.80% | $-4.6000 | $164.0000 | $174.1000 | $158.7000 | $159.4000 | $57.87M | 344,026.29 | 147,994 |
| Dec 09, 2021 | -8.27% | $-14.8000 | $178.9000 | $186.9000 | $161.4000 | $164.1000 | $80.44M | 462,024.16 | 182,780 |
| Dec 08, 2021 | +2.70% | +$4.7000 | $174.1000 | $182.5000 | $166.2000 | $178.8000 | $75.09M | 429,752.75 | 167,836 |
| Dec 07, 2021 | -3.17% | $-5.7000 | $179.8000 | $186.0000 | $171.5000 | $174.1000 | $72.58M | 405,269.06 | 165,824 |
| Dec 06, 2021 | -1.59% | $-2.9000 | $182.7000 | $184.8000 | $160.0000 | $179.8000 | $113.87M | 657,163.01 | 269,873 |
| Dec 05, 2021 | -2.67% | $-5.0000 | $187.6000 | $194.6000 | $170.0000 | $182.6000 | $124.66M | 690,909.69 | 306,334 |
| Dec 04, 2021 | -8.98% | $-18.5000 | $206.1000 | $206.6000 | $141.9000 | $187.6000 | $166.95M | 944,752.79 | 385,931 |
| Dec 03, 2021 | -8.52% | $-19.2000 | $225.4000 | $238.1000 | $200.0000 | $206.2000 | $105.18M | 475,160.31 | 236,615 |
| Dec 02, 2021 | -1.91% | $-4.4000 | $229.8000 | $230.2000 | $213.6000 | $225.4000 | $73.94M | 334,159.80 | 192,224 |
| Dec 01, 2021 | +4.31% | +$9.5000 | $220.3000 | $248.5000 | $215.8000 | $229.8000 | $142.52M | 612,042.63 | 337,099 |
ZEC — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+4.31%
$229.8000
2
-1.91%
$225.4000
3
-8.52%
$206.2000
4
-8.98%
$187.6000
5
-2.67%
$182.6000
6
-1.59%
$179.8000
7
-3.17%
$174.1000
8
+2.70%
$178.8000
9
-8.27%
$164.1000
10
-2.80%
$159.4000
11
+5.52%
$168.3000
12
+0.77%
$169.6000
13
-12.79%
$147.9000
14
+2.50%
$151.6000
15
+5.28%
$159.5000
16
-4.57%
$152.3000
17
-1.51%
$149.9000
18
+5.14%
$157.6000
19
+0.13%
$157.8000
20
-0.63%
$156.7000
21
+3.51%
$162.2000
22
+1.97%
$165.5000
23
+1.27%
$167.6000
24
-1.55%
$165.0000
25
+2.67%
$169.5000
26
-1.18%
$167.5000
27
+1.13%
$169.5000
28
-11.73%
$149.7000
29
-2.07%
$146.6000
30
+4.84%
$153.7000
31
-4.68%
$146.5000
ZEC — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in December 2021.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for December 2021
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.