ZEC Monthly Summary - October 2021
Zcash (ZECUSDT) · View full coin page
In October 2021, Zcash (ZEC) gained 55.93% on Binance USDT markets, moving from an open of $107.1000 to a close of $167.0000. The month's high printed at $190.4000 while the low sat at $106.3000. Traders exchanged about $1.23B in notional volume across 31 sessions (avg $39.68M/day), with realized daily volatility near 4.34%. The strongest session was Oct 17 (+9.20%), and the weakest was Oct 27 (-8.69%).
Opening Price
$107.1000
Closing Price
$167.0000
Highest Price
$190.4000
Lowest Price
$106.3000
Monthly Gain/Loss
+55.93%
Trading Volume
$1.23B
Avg Daily Volume
$39.68M
Volatility
4.34%
Market Cap
$-1,744,108,060.00
Best Trading Day
Oct 17
(+9.20%)
Worst Trading Day
Oct 27
(-8.69%)
Key market insights for October 2021:
Zcash traded across 31 sessions with
3,006,269 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — October 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in October 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Oct 31, 2021 | +8.94% | +$13.7000 | $153.3000 | $188.0000 | $151.7000 | $167.0000 | $131.48M | 761,309.55 | 400,873 |
| Oct 30, 2021 | -5.72% | $-9.3000 | $162.6000 | $162.7000 | $149.6000 | $153.3000 | $24.87M | 159,466.48 | 65,944 |
| Oct 29, 2021 | +2.20% | +$3.5000 | $159.1000 | $163.7000 | $156.6000 | $162.6000 | $29.47M | 184,005.52 | 73,380 |
| Oct 28, 2021 | +8.02% | +$11.8000 | $147.2000 | $160.5000 | $143.7000 | $159.0000 | $47.90M | 315,566.30 | 112,913 |
| Oct 27, 2021 | -8.69% | $-14.0000 | $161.1000 | $162.8000 | $142.3000 | $147.1000 | $52.57M | 346,037.04 | 135,789 |
| Oct 26, 2021 | -5.35% | $-9.1000 | $170.2000 | $171.6000 | $158.4000 | $161.1000 | $36.42M | 219,980.51 | 98,180 |
| Oct 25, 2021 | -1.62% | $-2.8000 | $172.9000 | $177.3000 | $169.2000 | $170.1000 | $42.33M | 244,404.60 | 112,815 |
| Oct 24, 2021 | -0.35% | $-0.6000 | $173.6000 | $190.4000 | $170.6000 | $173.0000 | $135.66M | 750,418.16 | 295,724 |
| Oct 23, 2021 | +5.21% | +$8.6000 | $165.0000 | $174.5000 | $164.0000 | $173.6000 | $61.13M | 358,501.36 | 159,283 |
| Oct 22, 2021 | +6.45% | +$10.0000 | $155.0000 | $166.4000 | $154.9000 | $165.0000 | $58.70M | 364,209.17 | 149,049 |
| Oct 21, 2021 | +3.40% | +$5.1000 | $149.9000 | $159.0000 | $145.7000 | $155.0000 | $69.03M | 453,431.89 | 168,355 |
| Oct 20, 2021 | +4.02% | +$5.8000 | $144.1000 | $151.3000 | $144.0000 | $149.9000 | $34.57M | 233,756.88 | 86,586 |
| Oct 19, 2021 | +2.42% | +$3.4000 | $140.7000 | $147.6000 | $139.8000 | $144.1000 | $37.57M | 262,495.27 | 89,309 |
| Oct 18, 2021 | +2.10% | +$2.9000 | $137.8000 | $146.5000 | $135.1000 | $140.7000 | $59.53M | 427,373.86 | 137,011 |
| Oct 17, 2021 | +9.20% | +$11.6000 | $126.1000 | $141.0000 | $124.2000 | $137.7000 | $49.05M | 368,826.68 | 128,156 |
| Oct 16, 2021 | -0.16% | $-0.2000 | $126.3000 | $128.1000 | $123.5000 | $126.1000 | $16.26M | 129,237.27 | 36,518 |
| Oct 15, 2021 | +3.61% | +$4.4000 | $121.8000 | $127.0000 | $119.1000 | $126.2000 | $25.76M | 209,043.77 | 57,583 |
| Oct 14, 2021 | +2.01% | +$2.4000 | $119.4000 | $122.6000 | $119.0000 | $121.8000 | $13.60M | 112,376.18 | 32,062 |
| Oct 13, 2021 | +2.75% | +$3.2000 | $116.2000 | $119.7000 | $113.1000 | $119.4000 | $25.79M | 221,619.17 | 49,513 |
| Oct 12, 2021 | -2.76% | $-3.3000 | $119.6000 | $119.7000 | $111.4000 | $116.3000 | $22.31M | 193,955.46 | 44,952 |
| Oct 11, 2021 | +0.25% | +$0.3000 | $119.4000 | $125.8000 | $116.4000 | $119.7000 | $19.49M | 160,844.07 | 39,214 |
| Oct 10, 2021 | -6.35% | $-8.1000 | $127.6000 | $127.9000 | $119.2000 | $119.5000 | $19.27M | 154,673.89 | 44,255 |
| Oct 09, 2021 | +3.32% | +$4.1000 | $123.5000 | $128.3000 | $122.1000 | $127.6000 | $15.25M | 121,075.19 | 36,963 |
| Oct 08, 2021 | -1.52% | $-1.9000 | $125.3000 | $127.8000 | $122.8000 | $123.4000 | $21.06M | 167,571.28 | 44,676 |
| Oct 07, 2021 | +0.00% | +$0.0000 | $125.3000 | $129.6000 | $121.5000 | $125.3000 | $35.59M | 282,987.96 | 73,674 |
| Oct 06, 2021 | +1.87% | +$2.3000 | $123.1000 | $127.1000 | $114.7000 | $125.4000 | $35.96M | 293,703.64 | 74,089 |
| Oct 05, 2021 | +5.30% | +$6.2000 | $116.9000 | $124.2000 | $115.4000 | $123.1000 | $21.98M | 183,523.33 | 57,737 |
| Oct 04, 2021 | -1.60% | $-1.9000 | $118.7000 | $119.1000 | $112.5000 | $116.8000 | $19.23M | 166,118.99 | 53,316 |
| Oct 03, 2021 | +4.03% | +$4.6000 | $114.1000 | $119.4000 | $112.4000 | $118.7000 | $19.03M | 163,700.14 | 47,141 |
| Oct 02, 2021 | -0.61% | $-0.7000 | $114.9000 | $117.4000 | $111.9000 | $114.2000 | $16.77M | 146,296.86 | 40,627 |
| Oct 01, 2021 | +7.28% | +$7.8000 | $107.1000 | $115.0000 | $106.3000 | $114.9000 | $32.38M | 288,995.12 | 60,582 |
ZEC — October 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across October 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+7.28%
$114.9000
2
-0.61%
$114.2000
3
+4.03%
$118.7000
4
-1.60%
$116.8000
5
+5.30%
$123.1000
6
+1.87%
$125.4000
7
+0.00%
$125.3000
8
-1.52%
$123.4000
9
+3.32%
$127.6000
10
-6.35%
$119.5000
11
+0.25%
$119.7000
12
-2.76%
$116.3000
13
+2.75%
$119.4000
14
+2.01%
$121.8000
15
+3.61%
$126.2000
16
-0.16%
$126.1000
17
+9.20%
$137.7000
18
+2.10%
$140.7000
19
+2.42%
$144.1000
20
+4.02%
$149.9000
21
+3.40%
$155.0000
22
+6.45%
$165.0000
23
+5.21%
$173.6000
24
-0.35%
$173.0000
25
-1.62%
$170.1000
26
-5.35%
$161.1000
27
-8.69%
$147.1000
28
+8.02%
$159.0000
29
+2.20%
$162.6000
30
-5.72%
$153.3000
31
+8.94%
$167.0000
ZEC — October 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in October 2021.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for October 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.