ZEC Monthly Summary - January 2022
Zcash (ZECUSDT) · View full coin page
In January 2022, Zcash (ZEC) declined 35.49% on Binance USDT markets, moving from an open of $146.5000 to a close of $94.5000. The month's high printed at $156.2000 while the low sat at $81.4000. Traders exchanged about $946.15M in notional volume across 31 sessions (avg $30.52M/day), with realized daily volatility near 3.87%. The strongest session was Jan 29 (+5.59%), and the weakest was Jan 21 (-13.89%).
Opening Price
$146.5000
Closing Price
$94.5000
Highest Price
$156.2000
Lowest Price
$81.4000
Monthly Gain/Loss
-35.49%
Trading Volume
$946.15M
Avg Daily Volume
$30.52M
Volatility
3.87%
Market Cap
$-1,744,108,060.00
Best Trading Day
Jan 29
(+5.59%)
Worst Trading Day
Jan 21
(-13.89%)
Key market insights for January 2022:
Zcash traded across 31 sessions with
2,551,814 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — January 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in January 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Jan 31, 2022 | +1.61% | +$1.5000 | $93.0000 | $94.9000 | $88.2000 | $94.5000 | $10.87M | 118,543.86 | 40,732 |
| Jan 30, 2022 | -3.22% | $-3.1000 | $96.2000 | $98.0000 | $91.4000 | $93.1000 | $11.57M | 121,625.62 | 36,958 |
| Jan 29, 2022 | +5.59% | +$5.1000 | $91.2000 | $97.1000 | $90.6000 | $96.3000 | $16.05M | 169,779.93 | 48,026 |
| Jan 28, 2022 | +2.70% | +$2.4000 | $88.8000 | $91.8000 | $86.2000 | $91.2000 | $16.08M | 180,751.09 | 58,402 |
| Jan 27, 2022 | -1.22% | $-1.1000 | $89.8000 | $90.6000 | $82.5000 | $88.7000 | $23.72M | 272,315.64 | 71,952 |
| Jan 26, 2022 | -0.66% | $-0.6000 | $90.4000 | $100.3000 | $86.4000 | $89.8000 | $34.19M | 368,688.62 | 97,673 |
| Jan 25, 2022 | -4.34% | $-4.1000 | $94.4000 | $96.6000 | $88.9000 | $90.3000 | $24.11M | 261,013.71 | 60,391 |
| Jan 24, 2022 | -3.08% | $-3.0000 | $97.4000 | $97.9000 | $81.4000 | $94.4000 | $36.02M | 407,214.08 | 105,435 |
| Jan 23, 2022 | +3.17% | +$3.0000 | $94.5000 | $98.1000 | $90.7000 | $97.5000 | $22.92M | 242,882.34 | 66,520 |
| Jan 22, 2022 | -7.44% | $-7.6000 | $102.2000 | $104.5000 | $82.8000 | $94.6000 | $54.32M | 583,258.54 | 151,876 |
| Jan 21, 2022 | -13.89% | $-16.5000 | $118.8000 | $120.5000 | $100.2000 | $102.3000 | $44.86M | 403,601.32 | 133,684 |
| Jan 20, 2022 | -5.56% | $-7.0000 | $125.8000 | $131.9000 | $118.7000 | $118.8000 | $25.15M | 197,818.90 | 63,863 |
| Jan 19, 2022 | -4.40% | $-5.8000 | $131.7000 | $132.3000 | $125.6000 | $125.9000 | $21.81M | 168,679.52 | 58,972 |
| Jan 18, 2022 | -5.04% | $-7.0000 | $138.8000 | $140.7000 | $128.5000 | $131.8000 | $27.26M | 204,500.72 | 68,687 |
| Jan 17, 2022 | -1.63% | $-2.3000 | $141.2000 | $143.0000 | $134.6000 | $138.9000 | $19.43M | 139,791.22 | 57,030 |
| Jan 16, 2022 | -2.22% | $-3.2000 | $144.4000 | $145.9000 | $140.2000 | $141.2000 | $10.24M | 71,880.78 | 31,821 |
| Jan 15, 2022 | +1.33% | +$1.9000 | $142.5000 | $146.7000 | $141.0000 | $144.4000 | $17.31M | 120,500.26 | 47,023 |
| Jan 14, 2022 | -0.56% | $-0.8000 | $143.2000 | $144.9000 | $136.7000 | $142.4000 | $28.46M | 201,280.79 | 78,042 |
| Jan 13, 2022 | -0.76% | $-1.1000 | $144.4000 | $149.9000 | $140.5000 | $143.3000 | $33.30M | 229,378.04 | 90,877 |
| Jan 12, 2022 | +2.26% | +$3.2000 | $141.3000 | $147.8000 | $140.7000 | $144.5000 | $26.52M | 184,369.80 | 73,073 |
| Jan 11, 2022 | +0.00% | +$0.0000 | $141.3000 | $145.6000 | $137.8000 | $141.3000 | $35.44M | 250,264.33 | 85,423 |
| Jan 10, 2022 | -2.01% | $-2.9000 | $144.2000 | $148.9000 | $136.3000 | $141.3000 | $68.20M | 478,153.14 | 159,481 |
| Jan 09, 2022 | +0.42% | +$0.6000 | $143.5000 | $147.0000 | $133.3000 | $144.1000 | $62.54M | 447,964.64 | 130,563 |
| Jan 08, 2022 | +2.87% | +$4.0000 | $139.6000 | $156.1000 | $136.0000 | $143.6000 | $72.87M | 497,296.57 | 183,590 |
| Jan 07, 2022 | +1.68% | +$2.3000 | $137.3000 | $143.5000 | $130.6000 | $139.6000 | $61.37M | 446,165.96 | 158,921 |
| Jan 06, 2022 | +0.37% | +$0.5000 | $136.9000 | $138.8000 | $129.7000 | $137.4000 | $37.86M | 280,815.02 | 95,452 |
| Jan 05, 2022 | -7.13% | $-10.5000 | $147.3000 | $151.3000 | $127.5000 | $136.8000 | $35.54M | 250,219.68 | 98,837 |
| Jan 04, 2022 | -2.13% | $-3.2000 | $150.5000 | $156.2000 | $147.2000 | $147.3000 | $26.12M | 172,926.14 | 78,887 |
| Jan 03, 2022 | -1.63% | $-2.5000 | $153.0000 | $154.2000 | $146.8000 | $150.5000 | $12.41M | 82,365.79 | 40,473 |
| Jan 02, 2022 | +1.80% | +$2.7000 | $150.3000 | $155.6000 | $147.2000 | $153.0000 | $17.13M | 113,366.20 | 42,663 |
| Jan 01, 2022 | +2.59% | +$3.8000 | $146.5000 | $151.0000 | $145.6000 | $150.3000 | $12.49M | 84,406.95 | 36,487 |
ZEC — January 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across January 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.59%
$150.3000
2
+1.80%
$153.0000
3
-1.63%
$150.5000
4
-2.13%
$147.3000
5
-7.13%
$136.8000
6
+0.37%
$137.4000
7
+1.68%
$139.6000
8
+2.87%
$143.6000
9
+0.42%
$144.1000
10
-2.01%
$141.3000
11
+0.00%
$141.3000
12
+2.26%
$144.5000
13
-0.76%
$143.3000
14
-0.56%
$142.4000
15
+1.33%
$144.4000
16
-2.22%
$141.2000
17
-1.63%
$138.9000
18
-5.04%
$131.8000
19
-4.40%
$125.9000
20
-5.56%
$118.8000
21
-13.89%
$102.3000
22
-7.44%
$94.6000
23
+3.17%
$97.5000
24
-3.08%
$94.4000
25
-4.34%
$90.3000
26
-0.66%
$89.8000
27
-1.22%
$88.7000
28
+2.70%
$91.2000
29
+5.59%
$96.3000
30
-3.22%
$93.1000
31
+1.61%
$94.5000
ZEC — January 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in January 2022.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for January 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.