ZEC Monthly Summary - January 2020
Zcash (ZECUSDT) · View full coin page
In January 2020, Zcash (ZEC) gained 141.68% on Binance USDT markets, moving from an open of $27.5200 to a close of $66.5100. The month's high printed at $70.4200 while the low sat at $26.6400. Traders exchanged about $298.07M in notional volume across 31 sessions (avg $9.62M/day), with realized daily volatility near 8.04%. The strongest session was Jan 15 (+25.47%), and the weakest was Jan 18 (-16.81%).
Opening Price
$27.5200
Closing Price
$66.5100
Highest Price
$70.4200
Lowest Price
$26.6400
Monthly Gain/Loss
+141.68%
Trading Volume
$298.07M
Avg Daily Volume
$9.62M
Volatility
8.04%
Market Cap
$-1,744,108,060.00
Best Trading Day
Jan 15
(+25.47%)
Worst Trading Day
Jan 18
(-16.81%)
Key market insights for January 2020:
Zcash traded across 31 sessions with
1,408,776 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — January 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in January 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Jan 31, 2020 | +0.26% | +$0.1700 | $66.3400 | $69.3800 | $62.2300 | $66.5100 | $17.35M | 264,827.98 | 70,514 |
| Jan 30, 2020 | +7.44% | +$4.5900 | $61.7100 | $70.4200 | $59.6800 | $66.3000 | $21.83M | 329,165.60 | 80,161 |
| Jan 29, 2020 | +8.85% | +$5.0200 | $56.7200 | $64.5000 | $56.3300 | $61.7400 | $17.28M | 284,499.25 | 66,951 |
| Jan 28, 2020 | +2.85% | +$1.5700 | $55.1700 | $57.0900 | $53.7600 | $56.7400 | $8.82M | 159,010.52 | 41,600 |
| Jan 27, 2020 | +2.81% | +$1.5100 | $53.6700 | $58.0800 | $53.6500 | $55.1800 | $10.29M | 184,192.14 | 48,603 |
| Jan 26, 2020 | +10.14% | +$4.9400 | $48.7100 | $54.5100 | $48.1800 | $53.6500 | $8.25M | 159,011.05 | 43,981 |
| Jan 25, 2020 | -0.16% | $-0.0800 | $48.8000 | $49.7500 | $47.8800 | $48.7200 | $2.85M | 58,724.05 | 21,485 |
| Jan 24, 2020 | -1.53% | $-0.7600 | $49.5800 | $50.8900 | $46.2200 | $48.8200 | $5.17M | 106,859.87 | 32,087 |
| Jan 23, 2020 | -5.00% | $-2.6100 | $52.2100 | $52.2800 | $48.2200 | $49.6000 | $5.15M | 102,880.23 | 32,223 |
| Jan 22, 2020 | -1.93% | $-1.0300 | $53.2400 | $54.1600 | $51.3500 | $52.2100 | $5.35M | 101,496.27 | 31,714 |
| Jan 21, 2020 | -0.76% | $-0.4100 | $53.6700 | $54.1600 | $50.7900 | $53.2600 | $7.61M | 143,581.11 | 35,677 |
| Jan 20, 2020 | +4.03% | +$2.0800 | $51.6000 | $56.0200 | $48.8700 | $53.6800 | $12.35M | 234,973.83 | 60,210 |
| Jan 19, 2020 | +0.76% | +$0.3900 | $51.1700 | $54.9000 | $48.1200 | $51.5600 | $15.88M | 311,212.36 | 77,189 |
| Jan 18, 2020 | -16.81% | $-10.3400 | $61.5000 | $62.6900 | $51.0000 | $51.1600 | $22.60M | 403,444.31 | 93,742 |
| Jan 17, 2020 | +21.19% | +$10.7600 | $50.7800 | $65.9600 | $48.9300 | $61.5400 | $27.78M | 479,690.22 | 97,028 |
| Jan 16, 2020 | -7.64% | $-4.2000 | $55.0000 | $55.7700 | $47.6100 | $50.8000 | $14.26M | 284,208.81 | 63,046 |
| Jan 15, 2020 | +25.47% | +$11.1600 | $43.8100 | $59.0000 | $43.0000 | $54.9700 | $36.53M | 703,162.52 | 173,653 |
| Jan 14, 2020 | +14.38% | +$5.5100 | $38.3200 | $45.7400 | $38.0500 | $43.8300 | $20.33M | 481,225.49 | 85,476 |
| Jan 13, 2020 | +7.88% | +$2.8000 | $35.5200 | $38.6400 | $34.5700 | $38.3200 | $7.71M | 209,510.29 | 37,784 |
| Jan 12, 2020 | +1.86% | +$0.6500 | $34.8700 | $36.3900 | $34.5300 | $35.5200 | $4.13M | 116,777.98 | 21,074 |
| Jan 11, 2020 | +3.44% | +$1.1600 | $33.7200 | $36.7600 | $33.2500 | $34.8800 | $5.71M | 164,154.68 | 29,718 |
| Jan 10, 2020 | +9.28% | +$2.8600 | $30.8300 | $34.7000 | $30.0100 | $33.6900 | $4.33M | 132,574.76 | 32,446 |
| Jan 09, 2020 | -0.10% | $-0.0300 | $30.8600 | $32.0200 | $30.1500 | $30.8300 | $1.72M | 55,708.86 | 14,246 |
| Jan 08, 2020 | -4.22% | $-1.3600 | $32.2400 | $33.1400 | $30.0200 | $30.8800 | $2.06M | 65,174.58 | 15,942 |
| Jan 07, 2020 | -1.89% | $-0.6200 | $32.8600 | $33.2100 | $30.7200 | $32.2400 | $3.10M | 97,297.36 | 19,801 |
| Jan 06, 2020 | +6.65% | +$2.0500 | $30.8100 | $33.2500 | $30.5000 | $32.8600 | $2.76M | 86,025.09 | 17,359 |
| Jan 05, 2020 | +3.01% | +$0.9000 | $29.9100 | $32.0100 | $29.8100 | $30.8100 | $2.78M | 90,434.77 | 21,337 |
| Jan 04, 2020 | +5.06% | +$1.4400 | $28.4700 | $30.4000 | $28.0300 | $29.9100 | $1.32M | 45,486.98 | 12,674 |
| Jan 03, 2020 | +5.14% | +$1.3900 | $27.0200 | $28.6900 | $26.7500 | $28.4100 | $1.42M | 50,723.02 | 15,447 |
| Jan 02, 2020 | -3.71% | $-1.0400 | $28.0600 | $28.1000 | $26.6400 | $27.0200 | $713.85K | 26,163.59 | 7,773 |
| Jan 01, 2020 | +2.00% | +$0.5500 | $27.5200 | $28.3500 | $27.3700 | $28.0700 | $611.91K | 21,929.63 | 7,835 |
ZEC — January 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across January 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.00%
$28.0700
2
-3.71%
$27.0200
3
+5.14%
$28.4100
4
+5.06%
$29.9100
5
+3.01%
$30.8100
6
+6.65%
$32.8600
7
-1.89%
$32.2400
8
-4.22%
$30.8800
9
-0.10%
$30.8300
10
+9.28%
$33.6900
11
+3.44%
$34.8800
12
+1.86%
$35.5200
13
+7.88%
$38.3200
14
+14.38%
$43.8300
15
+25.47%
$54.9700
16
-7.64%
$50.8000
17
+21.19%
$61.5400
18
-16.81%
$51.1600
19
+0.76%
$51.5600
20
+4.03%
$53.6800
21
-0.76%
$53.2600
22
-1.93%
$52.2100
23
-5.00%
$49.6000
24
-1.53%
$48.8200
25
-0.16%
$48.7200
26
+10.14%
$53.6500
27
+2.81%
$55.1800
28
+2.85%
$56.7400
29
+8.85%
$61.7400
30
+7.44%
$66.3000
31
+0.26%
$66.5100
ZEC — January 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in January 2020.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for January 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.