ZEC Monthly Summary - March 2022
Zcash (ZECUSDT) · View full coin page
In March 2022, Zcash (ZEC) gained 50.13% on Binance USDT markets, moving from an open of $118.7000 to a close of $178.2000. The month's high printed at $216.6000 while the low sat at $103.7000. Traders exchanged about $1.25B in notional volume across 31 sessions (avg $40.47M/day), with realized daily volatility near 7.44%. The strongest session was Mar 8 (+26.48%), and the weakest was Mar 4 (-9.37%).
Opening Price
$118.7000
Closing Price
$178.2000
Highest Price
$216.6000
Lowest Price
$103.7000
Monthly Gain/Loss
+50.13%
Trading Volume
$1.25B
Avg Daily Volume
$40.47M
Volatility
7.44%
Market Cap
$-1,744,108,060.00
Best Trading Day
Mar 8
(+26.48%)
Worst Trading Day
Mar 4
(-9.37%)
Key market insights for March 2022:
Zcash traded across 31 sessions with
3,213,175 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — March 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in March 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | -7.19% | $-13.8000 | $192.0000 | $196.2000 | $176.2000 | $178.2000 | $26.83M | 144,361.11 | 88,775 |
| Mar 30, 2022 | -2.19% | $-4.3000 | $196.2000 | $199.0000 | $186.4000 | $191.9000 | $21.83M | 113,766.03 | 78,644 |
| Mar 29, 2022 | +2.08% | +$4.0000 | $192.3000 | $199.8000 | $188.9000 | $196.3000 | $23.26M | 119,109.89 | 83,611 |
| Mar 28, 2022 | -8.61% | $-18.1000 | $210.3000 | $211.6000 | $190.0000 | $192.2000 | $30.76M | 151,935.33 | 92,408 |
| Mar 27, 2022 | +2.74% | +$5.6000 | $204.7000 | $210.8000 | $195.6000 | $210.3000 | $27.62M | 136,828.85 | 85,849 |
| Mar 26, 2022 | +4.97% | +$9.7000 | $195.1000 | $216.6000 | $195.0000 | $204.8000 | $44.78M | 218,136.74 | 122,014 |
| Mar 25, 2022 | +1.14% | +$2.2000 | $192.9000 | $200.6000 | $188.4000 | $195.1000 | $35.05M | 179,382.74 | 89,040 |
| Mar 24, 2022 | +5.88% | +$10.7000 | $182.1000 | $196.9000 | $177.3000 | $192.8000 | $32.91M | 176,239.85 | 94,973 |
| Mar 23, 2022 | +4.30% | +$7.5000 | $174.4000 | $188.0000 | $171.2000 | $181.9000 | $25.82M | 144,600.39 | 82,115 |
| Mar 22, 2022 | -3.91% | $-7.1000 | $181.5000 | $183.9000 | $172.9000 | $174.4000 | $24.47M | 136,797.55 | 61,199 |
| Mar 21, 2022 | +4.43% | +$7.7000 | $173.8000 | $184.8000 | $155.5000 | $181.5000 | $51.92M | 299,108.64 | 126,167 |
| Mar 20, 2022 | -3.39% | $-6.1000 | $179.9000 | $181.3000 | $169.3000 | $173.8000 | $29.45M | 168,115.76 | 74,290 |
| Mar 19, 2022 | +4.65% | +$8.0000 | $171.9000 | $183.0000 | $167.1000 | $179.9000 | $59.45M | 338,970.87 | 152,579 |
| Mar 18, 2022 | +12.72% | +$19.4000 | $152.5000 | $172.5000 | $147.3000 | $171.9000 | $49.52M | 311,958.97 | 146,341 |
| Mar 17, 2022 | -0.91% | $-1.4000 | $153.9000 | $166.8000 | $148.2000 | $152.5000 | $52.59M | 336,143.71 | 125,986 |
| Mar 16, 2022 | +12.99% | +$17.7000 | $136.3000 | $154.0000 | $135.5000 | $154.0000 | $43.01M | 298,548.44 | 102,348 |
| Mar 15, 2022 | -8.83% | $-13.2000 | $149.5000 | $150.0000 | $135.4000 | $136.3000 | $39.38M | 279,332.91 | 92,171 |
| Mar 14, 2022 | -3.49% | $-5.4000 | $154.9000 | $156.4000 | $142.9000 | $149.5000 | $47.30M | 313,282.25 | 98,679 |
| Mar 13, 2022 | +2.04% | +$3.1000 | $151.7000 | $158.7000 | $144.7000 | $154.8000 | $45.39M | 298,228.40 | 98,162 |
| Mar 12, 2022 | -1.11% | $-1.7000 | $153.4000 | $159.8000 | $143.6000 | $151.7000 | $42.38M | 280,789.84 | 94,759 |
| Mar 11, 2022 | -2.48% | $-3.9000 | $157.3000 | $158.8000 | $145.9000 | $153.4000 | $79.94M | 522,704.41 | 168,391 |
| Mar 10, 2022 | +11.10% | +$15.7000 | $141.5000 | $160.7000 | $130.4000 | $157.2000 | $109.97M | 778,506.90 | 271,272 |
| Mar 09, 2022 | +2.17% | +$3.0000 | $138.5000 | $146.7000 | $135.8000 | $141.5000 | $82.07M | 585,209.48 | 185,433 |
| Mar 08, 2022 | +26.48% | +$29.0000 | $109.5000 | $141.2000 | $108.9000 | $138.5000 | $78.34M | 629,326.16 | 183,795 |
| Mar 07, 2022 | +2.14% | +$2.3000 | $107.3000 | $113.8000 | $103.7000 | $109.6000 | $25.42M | 236,165.09 | 55,035 |
| Mar 06, 2022 | -7.65% | $-8.9000 | $116.3000 | $119.6000 | $107.1000 | $107.4000 | $20.99M | 185,394.71 | 52,305 |
| Mar 05, 2022 | -0.43% | $-0.5000 | $116.9000 | $119.2000 | $112.4000 | $116.4000 | $11.35M | 98,684.27 | 36,840 |
| Mar 04, 2022 | -9.37% | $-12.1000 | $129.1000 | $129.5000 | $115.9000 | $117.0000 | $25.51M | 206,536.85 | 73,201 |
| Mar 03, 2022 | +2.54% | +$3.2000 | $125.9000 | $131.0000 | $121.1000 | $129.1000 | $22.77M | 181,105.63 | 68,123 |
| Mar 02, 2022 | +5.71% | +$6.8000 | $119.0000 | $129.0000 | $115.0000 | $125.8000 | $25.86M | 212,519.15 | 75,338 |
| Mar 01, 2022 | +0.25% | +$0.3000 | $118.7000 | $121.6000 | $115.2000 | $119.0000 | $18.60M | 157,743.44 | 53,332 |
ZEC — March 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across March 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.25%
$119.0000
2
+5.71%
$125.8000
3
+2.54%
$129.1000
4
-9.37%
$117.0000
5
-0.43%
$116.4000
6
-7.65%
$107.4000
7
+2.14%
$109.6000
8
+26.48%
$138.5000
9
+2.17%
$141.5000
10
+11.10%
$157.2000
11
-2.48%
$153.4000
12
-1.11%
$151.7000
13
+2.04%
$154.8000
14
-3.49%
$149.5000
15
-8.83%
$136.3000
16
+12.99%
$154.0000
17
-0.91%
$152.5000
18
+12.72%
$171.9000
19
+4.65%
$179.9000
20
-3.39%
$173.8000
21
+4.43%
$181.5000
22
-3.91%
$174.4000
23
+4.30%
$181.9000
24
+5.88%
$192.8000
25
+1.14%
$195.1000
26
+4.97%
$204.8000
27
+2.74%
$210.3000
28
-8.61%
$192.2000
29
+2.08%
$196.3000
30
-2.19%
$191.9000
31
-7.19%
$178.2000
ZEC — March 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in March 2022.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for March 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.