ZEC Monthly Summary - November 2021
Zcash (ZECUSDT) · View full coin page
In November 2021, Zcash (ZEC) gained 31.70% on Binance USDT markets, moving from an open of $167.2000 to a close of $220.2000. The month's high printed at $305.0000 while the low sat at $141.2000. Traders exchanged about $3.21B in notional volume across 30 sessions (avg $106.93M/day), with realized daily volatility near 10.08%. The strongest session was Nov 21 (+27.87%), and the weakest was Nov 26 (-16.26%).
Opening Price
$167.2000
Closing Price
$220.2000
Highest Price
$305.0000
Lowest Price
$141.2000
Monthly Gain/Loss
+31.70%
Trading Volume
$3.21B
Avg Daily Volume
$106.93M
Volatility
10.08%
Market Cap
$-1,744,108,060.00
Best Trading Day
Nov 21
(+27.87%)
Worst Trading Day
Nov 26
(-16.26%)
Key market insights for November 2021:
Zcash traded across 30 sessions with
7,864,412 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — November 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in November 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2021 | -10.71% | $-26.4000 | $246.6000 | $247.6000 | $213.9000 | $220.2000 | $140.18M | 618,916.03 | 293,832 |
| Nov 29, 2021 | +2.32% | +$5.6000 | $241.1000 | $254.9000 | $237.7000 | $246.7000 | $94.39M | 384,722.02 | 226,364 |
| Nov 28, 2021 | -0.90% | $-2.2000 | $243.4000 | $243.6000 | $215.0000 | $241.2000 | $120.17M | 519,604.58 | 237,188 |
| Nov 27, 2021 | -1.22% | $-3.0000 | $246.5000 | $272.4000 | $239.6000 | $243.5000 | $112.80M | 437,329.63 | 228,206 |
| Nov 26, 2021 | -16.26% | $-47.9000 | $294.5000 | $296.5000 | $241.3000 | $246.6000 | $202.18M | 774,688.72 | 434,757 |
| Nov 25, 2021 | +12.88% | +$33.6000 | $260.9000 | $305.0000 | $252.0000 | $294.5000 | $212.61M | 768,449.00 | 570,625 |
| Nov 24, 2021 | +19.20% | +$42.0000 | $218.8000 | $275.7000 | $217.2000 | $260.8000 | $349.28M | 1,375,025.16 | 902,972 |
| Nov 23, 2021 | +6.22% | +$12.8000 | $205.9000 | $221.0000 | $195.3000 | $218.7000 | $116.31M | 550,768.11 | 284,060 |
| Nov 22, 2021 | -10.28% | $-23.6000 | $229.6000 | $237.6000 | $197.6000 | $206.0000 | $192.35M | 895,291.28 | 462,706 |
| Nov 21, 2021 | +27.87% | +$50.0000 | $179.4000 | $234.2000 | $176.8000 | $229.4000 | $246.63M | 1,179,779.01 | 579,961 |
| Nov 20, 2021 | +12.91% | +$20.5000 | $158.8000 | $188.8000 | $158.7000 | $179.3000 | $170.69M | 954,070.59 | 333,305 |
| Nov 19, 2021 | +7.15% | +$10.6000 | $148.2000 | $164.3000 | $146.2000 | $158.8000 | $65.25M | 415,595.86 | 149,530 |
| Nov 18, 2021 | -6.91% | $-11.0000 | $159.2000 | $162.2000 | $141.2000 | $148.2000 | $90.08M | 596,382.80 | 217,195 |
| Nov 17, 2021 | -3.86% | $-6.4000 | $165.7000 | $167.8000 | $153.0000 | $159.3000 | $78.85M | 494,976.80 | 199,098 |
| Nov 16, 2021 | -15.24% | $-29.8000 | $195.5000 | $195.6000 | $163.0000 | $165.7000 | $104.87M | 595,208.02 | 262,404 |
| Nov 15, 2021 | -3.12% | $-6.3000 | $201.8000 | $204.4000 | $192.3000 | $195.5000 | $57.24M | 287,638.91 | 136,591 |
| Nov 14, 2021 | +1.36% | +$2.7000 | $199.1000 | $202.4000 | $192.2000 | $201.8000 | $38.74M | 196,305.61 | 79,318 |
| Nov 13, 2021 | -1.53% | $-3.1000 | $202.2000 | $213.3000 | $198.8000 | $199.1000 | $76.95M | 373,436.23 | 165,554 |
| Nov 12, 2021 | -1.13% | $-2.3000 | $204.4000 | $210.5000 | $190.6000 | $202.1000 | $71.96M | 360,287.47 | 173,414 |
| Nov 11, 2021 | +13.74% | +$24.7000 | $179.8000 | $219.9000 | $176.7000 | $204.5000 | $172.87M | 842,362.80 | 516,966 |
| Nov 10, 2021 | -10.14% | $-20.3000 | $200.1000 | $205.5000 | $171.5000 | $179.8000 | $121.71M | 634,279.40 | 325,569 |
| Nov 09, 2021 | +17.22% | +$29.4000 | $170.7000 | $200.5000 | $169.4000 | $200.1000 | $108.25M | 585,980.62 | 351,222 |
| Nov 08, 2021 | +4.08% | +$6.7000 | $164.1000 | $171.9000 | $163.5000 | $170.8000 | $26.10M | 156,338.35 | 78,839 |
| Nov 07, 2021 | +2.82% | +$4.5000 | $159.6000 | $165.0000 | $158.2000 | $164.1000 | $19.91M | 123,865.55 | 56,187 |
| Nov 06, 2021 | -1.91% | $-3.1000 | $162.7000 | $166.4000 | $155.3000 | $159.6000 | $24.95M | 155,760.45 | 68,676 |
| Nov 05, 2021 | -0.55% | $-0.9000 | $163.7000 | $169.6000 | $160.5000 | $162.8000 | $28.31M | 172,392.92 | 84,295 |
| Nov 04, 2021 | -2.79% | $-4.7000 | $168.4000 | $171.9000 | $160.1000 | $163.7000 | $32.34M | 195,359.43 | 91,237 |
| Nov 03, 2021 | -1.98% | $-3.4000 | $171.7000 | $172.2000 | $160.2000 | $168.3000 | $48.01M | 289,080.40 | 120,792 |
| Nov 02, 2021 | +1.30% | +$2.2000 | $169.6000 | $180.0000 | $167.3000 | $171.8000 | $44.64M | 255,842.14 | 118,334 |
| Nov 01, 2021 | +1.50% | +$2.5000 | $167.2000 | $173.2000 | $161.3000 | $169.7000 | $39.43M | 234,847.17 | 115,215 |
ZEC — November 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across November 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.50%
$169.7000
2
+1.30%
$171.8000
3
-1.98%
$168.3000
4
-2.79%
$163.7000
5
-0.55%
$162.8000
6
-1.91%
$159.6000
7
+2.82%
$164.1000
8
+4.08%
$170.8000
9
+17.22%
$200.1000
10
-10.14%
$179.8000
11
+13.74%
$204.5000
12
-1.13%
$202.1000
13
-1.53%
$199.1000
14
+1.36%
$201.8000
15
-3.12%
$195.5000
16
-15.24%
$165.7000
17
-3.86%
$159.3000
18
-6.91%
$148.2000
19
+7.15%
$158.8000
20
+12.91%
$179.3000
21
+27.87%
$229.4000
22
-10.28%
$206.0000
23
+6.22%
$218.7000
24
+19.20%
$260.8000
25
+12.88%
$294.5000
26
-16.26%
$246.6000
27
-1.22%
$243.5000
28
-0.90%
$241.2000
29
+2.32%
$246.7000
30
-10.71%
$220.2000
ZEC — November 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in November 2021.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for November 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.