ZEC Monthly Summary - December 2022
Zcash (ZECUSDT) · View full coin page
In December 2022, Zcash (ZEC) declined 14.06% on Binance USDT markets, moving from an open of $43.4000 to a close of $37.3000. The month's high printed at $47.8000 while the low sat at $36.9000. Traders exchanged about $74.19M in notional volume across 31 sessions (avg $2.39M/day), with realized daily volatility near 2.97%. The strongest session was Dec 17 (+4.62%), and the weakest was Dec 16 (-10.68%).
Opening Price
$43.4000
Closing Price
$37.3000
Highest Price
$47.8000
Lowest Price
$36.9000
Monthly Gain/Loss
-14.06%
Trading Volume
$74.19M
Avg Daily Volume
$2.39M
Volatility
2.97%
Market Cap
$-1,744,108,060.00
Best Trading Day
Dec 17
(+4.62%)
Worst Trading Day
Dec 16
(-10.68%)
Key market insights for December 2022:
Zcash traded across 31 sessions with
252,743 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — December 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in December 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2022 | -1.84% | $-0.7000 | $38.0000 | $38.5000 | $37.2000 | $37.3000 | $661.54K | 17,428.84 | 2,820 |
| Dec 30, 2022 | -0.26% | $-0.1000 | $38.0000 | $38.2000 | $36.9000 | $37.9000 | $2.48M | 65,796.73 | 6,416 |
| Dec 29, 2022 | +1.60% | +$0.6000 | $37.4000 | $38.4000 | $37.2000 | $38.0000 | $1.96M | 51,675.84 | 6,014 |
| Dec 28, 2022 | -3.61% | $-1.4000 | $38.8000 | $39.0000 | $37.0000 | $37.4000 | $3.09M | 82,022.55 | 8,365 |
| Dec 27, 2022 | -3.96% | $-1.6000 | $40.4000 | $40.5000 | $37.9000 | $38.8000 | $2.17M | 55,415.44 | 5,582 |
| Dec 26, 2022 | +1.00% | +$0.4000 | $39.9000 | $40.5000 | $39.8000 | $40.3000 | $1.66M | 41,425.98 | 4,393 |
| Dec 25, 2022 | +0.25% | +$0.1000 | $39.8000 | $40.3000 | $39.4000 | $39.9000 | $1.48M | 37,159.71 | 5,295 |
| Dec 24, 2022 | +0.76% | +$0.3000 | $39.4000 | $40.1000 | $39.0000 | $39.7000 | $1.37M | 34,594.39 | 5,004 |
| Dec 23, 2022 | +0.00% | +$0.0000 | $39.4000 | $40.1000 | $39.0000 | $39.4000 | $2.20M | 55,613.25 | 6,608 |
| Dec 22, 2022 | -5.06% | $-2.1000 | $41.5000 | $41.8000 | $38.6000 | $39.4000 | $3.54M | 88,053.55 | 9,891 |
| Dec 21, 2022 | -1.66% | $-0.7000 | $42.1000 | $43.0000 | $41.1000 | $41.4000 | $2.32M | 55,333.32 | 8,128 |
| Dec 20, 2022 | -0.24% | $-0.1000 | $42.2000 | $43.0000 | $41.5000 | $42.1000 | $1.74M | 41,228.66 | 8,004 |
| Dec 19, 2022 | -3.22% | $-1.4000 | $43.5000 | $45.7000 | $41.3000 | $42.1000 | $6.21M | 142,722.52 | 17,248 |
| Dec 18, 2022 | +0.93% | +$0.4000 | $43.0000 | $46.6000 | $42.5000 | $43.4000 | $3.23M | 74,493.68 | 10,460 |
| Dec 17, 2022 | +4.62% | +$1.9000 | $41.1000 | $43.2000 | $39.9000 | $43.0000 | $2.65M | 63,490.90 | 9,139 |
| Dec 16, 2022 | -10.68% | $-4.9000 | $45.9000 | $47.2000 | $40.1000 | $41.0000 | $4.48M | 104,066.64 | 15,658 |
| Dec 15, 2022 | -0.86% | $-0.4000 | $46.4000 | $47.6000 | $45.7000 | $46.0000 | $3.20M | 68,348.75 | 9,162 |
| Dec 14, 2022 | +0.00% | +$0.0000 | $46.3000 | $47.6000 | $46.2000 | $46.3000 | $2.24M | 47,697.55 | 7,424 |
| Dec 13, 2022 | +0.87% | +$0.4000 | $45.9000 | $47.8000 | $45.2000 | $46.3000 | $3.52M | 75,801.98 | 11,408 |
| Dec 12, 2022 | +2.68% | +$1.2000 | $44.8000 | $46.6000 | $43.6000 | $46.0000 | $2.61M | 57,413.93 | 10,131 |
| Dec 11, 2022 | -1.54% | $-0.7000 | $45.5000 | $46.3000 | $44.8000 | $44.8000 | $1.33M | 29,248.85 | 4,485 |
| Dec 10, 2022 | -0.44% | $-0.2000 | $45.7000 | $46.3000 | $45.4000 | $45.5000 | $783.21K | 17,075.97 | 3,605 |
| Dec 09, 2022 | +1.56% | +$0.7000 | $45.0000 | $46.1000 | $44.8000 | $45.7000 | $1.43M | 31,286.69 | 6,175 |
| Dec 08, 2022 | +2.97% | +$1.3000 | $43.7000 | $45.2000 | $43.3000 | $45.0000 | $1.55M | 35,018.82 | 6,235 |
| Dec 07, 2022 | -5.41% | $-2.5000 | $46.2000 | $46.4000 | $43.3000 | $43.7000 | $2.46M | 55,272.62 | 8,448 |
| Dec 06, 2022 | -0.43% | $-0.2000 | $46.4000 | $46.7000 | $45.1000 | $46.2000 | $1.67M | 36,437.62 | 6,582 |
| Dec 05, 2022 | +1.09% | +$0.5000 | $45.9000 | $47.2000 | $45.2000 | $46.4000 | $2.00M | 43,008.73 | 8,435 |
| Dec 04, 2022 | +0.88% | +$0.4000 | $45.5000 | $46.1000 | $44.8000 | $45.9000 | $2.18M | 48,003.15 | 6,720 |
| Dec 03, 2022 | -1.73% | $-0.8000 | $46.2000 | $46.6000 | $45.1000 | $45.4000 | $1.23M | 26,705.85 | 6,225 |
| Dec 02, 2022 | +2.44% | +$1.1000 | $45.0000 | $46.7000 | $44.3000 | $46.1000 | $2.27M | 49,735.49 | 11,458 |
| Dec 01, 2022 | +3.46% | +$1.5000 | $43.4000 | $46.8000 | $42.7000 | $44.9000 | $4.48M | 100,879.69 | 17,225 |
ZEC — December 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across December 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.46%
$44.9000
2
+2.44%
$46.1000
3
-1.73%
$45.4000
4
+0.88%
$45.9000
5
+1.09%
$46.4000
6
-0.43%
$46.2000
7
-5.41%
$43.7000
8
+2.97%
$45.0000
9
+1.56%
$45.7000
10
-0.44%
$45.5000
11
-1.54%
$44.8000
12
+2.68%
$46.0000
13
+0.87%
$46.3000
14
+0.00%
$46.3000
15
-0.86%
$46.0000
16
-10.68%
$41.0000
17
+4.62%
$43.0000
18
+0.93%
$43.4000
19
-3.22%
$42.1000
20
-0.24%
$42.1000
21
-1.66%
$41.4000
22
-5.06%
$39.4000
23
+0.00%
$39.4000
24
+0.76%
$39.7000
25
+0.25%
$39.9000
26
+1.00%
$40.3000
27
-3.96%
$38.8000
28
-3.61%
$37.4000
29
+1.60%
$38.0000
30
-0.26%
$37.9000
31
-1.84%
$37.3000
ZEC — December 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in December 2022.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for December 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.