ZcashZEC

$ 59.52

-1.31

(

-2.15%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 87

Coin

Mineable

Wallet

Bid

$ 59.44

Exchange

GDAX

Ask

$ 59.47

Last Trade Time

09:37:03

Volume (24h)

$ 11,120,818

Last Trade Size

0.00001

Volume/Market Cap (24h)

0.01%

Trade Price

$ 59.52

Fully Diluted Market Cap

$ 1,249,920,000

Genesis Date

10/27/2016

Days Range 59.05-60.95

52 Weeks Range 15.87-79.77

Circulating Supply 15,119,575 / 21,000,000

72%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
59.45	Binance	25946.91	/cdn/crypto/logos/exchanges/BINA.png	$ 1,556,659.15	1735983561	ZEC/USDT	https://www.binance.com/en/trade/ZEC_USDT	USDT	1	https://www.binance.com/en/trade/ZEC_USDT	52.7528666913	Recently
59.52	Coinbase	8938.12248719	/cdn/crypto/logos/exchanges/GDAX.png	$ 536,618.60	1735983560	ZEC/USD	https://pro.coinbase.com/trade/ZEC-USD	USD	2	https://pro.coinbase.com/trade/ZEC-USD	18.1721670918	Recently
59.42	DigiFinex	3692.927	/cdn/crypto/logos/exchanges/DGFX.png	$ 222,355.01	1735983078	ZEC/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZEC	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/ZEC	7.50811891403	8 minutes ago
59.54	Kucoin	3532.7962	/cdn/crypto/logos/exchanges/KUCN.png	$ 211,618.12	1735983049	ZEC/USDT	https://trade.kucoin.com/ZEC-USDT	USDT	4	https://trade.kucoin.com/ZEC-USDT	7.18255572575	9 minutes ago
0.01654	Binance	3259.168	/cdn/crypto/logos/exchanges/BINA.png	ETH 54.48	1735983560	ZEC/ETH	https://www.binance.com/en/trade/ZEC_ETH	ETH	5	https://www.binance.com/en/trade/ZEC_ETH	6.62624008132	Recently
0.0006088	Binance	1118.868	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.682485	1735983562	ZEC/BTC	https://www.binance.com/en/trade/ZEC_BTC	BTC	6	https://www.binance.com/en/trade/ZEC_BTC	2.27477932629	Recently
59.23	Kraken	518.47551961	/cdn/crypto/logos/exchanges/KRKN.png	$ 31,192.43	1735983331	ZEC/USD	https://trade.kraken.com/markets/kraken/ZEC/USD	USD	7	https://trade.kraken.com/markets/kraken/ZEC/USD	1.05411665469	Recently
0.0006077	Kucoin	351.5615	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.213950	1735983048	ZEC/BTC	https://trade.kucoin.com/ZEC-BTC	BTC	8	https://trade.kucoin.com/ZEC-BTC	0.714762449297	9 minutes ago
60.01	HTX	324.0638	/cdn/crypto/logos/exchanges/HUOB.png	$ 19,469.94	1735964498	ZEC/USDT	https://www.huobi.com/en-us/exchange/zec_usdt	USDT	9	https://www.huobi.com/en-us/exchange/zec_usdt	0.658856659266	5 hours ago
0.0006084	LATOKEN	311.9975	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.190652	1735982881	ZEC/BTC	https://exchange.latoken.com/exchange/ZEC-BTC	BTC	10	https://exchange.latoken.com/exchange/ZEC-BTC	0.634324569882	11 minutes ago
59.3	LATOKEN	262.62790006	/cdn/crypto/logos/exchanges/LATK.png	$ 15,752.56	1735982420	ZEC/USDT	https://exchange.latoken.com/exchange/ZEC-USDT	USDT	11	https://exchange.latoken.com/exchange/ZEC-USDT	0.533950848146	19 minutes ago
0.0165401	LATOKEN	205.332308	/cdn/crypto/logos/exchanges/LATK.png	ETH 3.43	1735982968	ZEC/ETH	https://exchange.latoken.com/exchange/ZEC-ETH	ETH	12	https://exchange.latoken.com/exchange/ZEC-ETH	0.417462729525	10 minutes ago
60.48	Gemini	164.680405	/cdn/crypto/logos/exchanges/GEMN.png	$ 9,752.29	1735943671	ZEC/USD	https://gemini.com/?symbol=ZECUSD	USD	13	https://gemini.com/?symbol=ZECUSD	0.334813025968	11 hours ago
0.000603	Coinbase	131.3854	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.080697	1735983535	ZEC/BTC	https://pro.coinbase.com/trade/ZEC-BTC	BTC	14	https://pro.coinbase.com/trade/ZEC-BTC	0.267120689569	Recently
59.5	Bitfinex	116.55812175	/cdn/crypto/logos/exchanges/BFNX.png	$ 6,965.03	1735983560	ZEC/USD	https://www.bitfinex.com/t/ZEC:USD	USD	15	https://www.bitfinex.com/t/ZEC:USD	0.236975233601	Recently
59	Gate.io	109.7059	/cdn/crypto/logos/exchanges/GATE.png	$ 6,506.85	1735982830	ZEC/USDT	https://gate.io/trade/ZEC_USDT	USDT	16	https://gate.io/trade/ZEC_USDT	0.223043927695	12 minutes ago
0.0006076	DigiFinex	87.005	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.053659	1735983485	ZEC/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZEC	BTC	17	https://www.digifinex.com/en-ww/trade/BTC/ZEC	0.176890549452	Recently
0.00061057	Bitfinex	61.33537967	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.037379	1735983561	ZEC/BTC	https://www.bitfinex.com/t/ZEC:BTC	BTC	18	https://www.bitfinex.com/t/ZEC:BTC	0.124701442568	Recently
57.64	Kraken	51.02256067	/cdn/crypto/logos/exchanges/KRKN.png	€ 2,974.64	1735983330	ZEC/EUR	https://trade.kraken.com/markets/kraken/ZEC/EUR	EUR	19	https://trade.kraken.com/markets/kraken/ZEC/EUR	0.10373436919	Recently
0.000614	HitBTC	1.239	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.000761	1735983292	ZEC/BTC	https://hitbtc.com/ZEC-to-BTC	BTC	20	https://hitbtc.com/ZEC-to-BTC	0.00251902063986	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZEC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	USDT	21	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZEC/USD	https://bittrex.com/Market/Index?MarketName=USD-ZEC	USD	22	https://bittrex.com/Market/Index?MarketName=USD-ZEC	0	-
32.34	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	$ 0.00000000	1735948928	ZEC/USD	https://exmo.com/en/trade#?pair=ZEC_USD	USD	23	https://exmo.com/en/trade#?pair=ZEC_USD	0	10 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZEC/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	ETH	24	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZEC/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	BTC	25	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	0	-
0.0001881	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	ZEC/BTC	https://mercatox.com/exchange/ZEC/BTC	BTC	26	https://mercatox.com/exchange/ZEC/BTC	0	1 month ago
69	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1733356921	ZEC/USDT	https://mercatox.com/exchange/ZEC/USDT	USDT	27	https://mercatox.com/exchange/ZEC/USDT	0	1 month ago
0.00068239	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.00000000	1735948928	ZEC/BTC	https://exmo.com/en/trade#?pair=ZEC_BTC	BTC	28	https://exmo.com/en/trade#?pair=ZEC_BTC	0	10 hours ago
43.68	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1735948925	ZEC/EUR	https://cex.io/zec-eur	EUR	29	https://cex.io/zec-eur	0	10 hours ago
85.95	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1735948925	ZEC/GBP	https://cex.io/zec-gbp	GBP	30	https://cex.io/zec-gbp	0	10 hours ago
0.10091	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1735948921	ZEC/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZEC	ETH	31	https://www.digifinex.com/en-ww/trade/ETH/ZEC	0	10 hours ago
0.000397	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	BTC 0.00000000	1735862611	ZEC/BTC	https://gemini.com/?symbol=ZECBTC	BTC	32	https://gemini.com/?symbol=ZECBTC	0	1 day ago
0.09519123	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	ETH 0.00000000	1735948938	ZEC/ETH	https://www.lbank.info/exchange/zec/eth	ETH	33	https://www.lbank.info/exchange/zec/eth	0	10 hours ago
0.00292237	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1735948938	ZEC/BTC	https://www.lbank.info/exchange/zec/btc	BTC	34	https://www.lbank.info/exchange/zec/btc	0	10 hours ago
0.00698	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	ETH 0.00000000	1735862611	ZEC/ETH	https://gemini.com/?symbol=ZECETH	ETH	35	https://gemini.com/?symbol=ZECETH	0	1 day ago
3.85	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	$ 0.00000000	1735948938	ZEC/USDT	https://www.lbank.info/exchange/zec/usdt	USDT	36	https://www.lbank.info/exchange/zec/usdt	0	10 hours ago
28.3	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	€ 0.00000000	1735948928	ZEC/EUR	https://exmo.com/en/trade#?pair=ZEC_EUR	EUR	37	https://exmo.com/en/trade#?pair=ZEC_EUR	0	10 hours ago
3156.454	Kraken	0	/cdn/crypto/logos/exchanges/KRKN.png	¥ 0.00000000	1735948929	ZEC/JPY	https://trade.kraken.com/markets/kraken/ZEC/JPY	JPY	38	https://trade.kraken.com/markets/kraken/ZEC/JPY	0	10 hours ago
23.52	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	$ 0.00000000	1735948929	ZEC/USDT	https://www.okx.com/trade-spot/ZEC-USDT	USDT	39	https://www.okx.com/trade-spot/ZEC-USDT	0	10 hours ago
38.2	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1735948929	ZEC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	USDT	40	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	0	10 hours ago
0.21740995	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1735948929	ZEC/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	ETH	41	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	0	10 hours ago
39.67	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1735983069	ZEC/USDT	https://www.bibox.com/en/exchange/basic/ZEC_USDT	USDT	42	https://www.bibox.com/en/exchange/basic/ZEC_USDT	0	8 minutes ago
0.002853	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1735948929	ZEC/BTC	https://www.huobi.com/en-us/exchange/zec_btc	BTC	43	https://www.huobi.com/en-us/exchange/zec_btc	0	10 hours ago
0.0164	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1735948929	ZEC/ETH	https://www.okx.com/trade-spot/ZEC-ETH	ETH	44	https://www.okx.com/trade-spot/ZEC-ETH	0	10 hours ago
48.03	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1735948925	ZEC/USD	https://cex.io/zec-usd	USD	45	https://cex.io/zec-usd	0	10 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZEC/BTC	https://poloniex.com/exchange#BTC_ZEC	BTC	46	https://poloniex.com/exchange#BTC_ZEC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZEC/ETH	https://poloniex.com/exchange#ETH_ZEC	ETH	47	https://poloniex.com/exchange#ETH_ZEC	0	-
0.00466389	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1735948929	ZEC/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	BTC	48	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	0	10 hours ago
0.000401	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.00000000	1735948928	ZEC/BTC	https://gate.io/trade/ZEC_BTC	BTC	49	https://gate.io/trade/ZEC_BTC	0	10 hours ago
0.016742	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1735983224	ZEC/ETH	https://hitbtc.com/ZEC-to-ETH	ETH	50	https://hitbtc.com/ZEC-to-ETH	0	6 minutes ago
61.05	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	$ 0.00000000	1735948920	ZEC/USD	https://hitbtc.com/ZEC-to-USD	USD	51	https://hitbtc.com/ZEC-to-USD	0	10 hours ago
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZEC/USDT	https://poloniex.com/exchange#USDT_ZEC	USDT	52	https://poloniex.com/exchange#USDT_ZEC	0	-
0.0045	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1735948926	ZEC/BTC	https://cex.io/zec-btc	BTC	53	https://cex.io/zec-btc	0	10 hours ago
0.000541	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1735948929	ZEC/BTC	https://www.okx.com/trade-spot/ZEC-BTC	BTC	54	https://www.okx.com/trade-spot/ZEC-BTC	0	10 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	62.07	-2.55	-4.10826486225	55	66.15	27958.6639772	CX
4	70.28	-10.76	-15.3101878201	41.13	78.21	40562.3080703	CX
12	36.41	23.11	63.4715737435	33.01	79.77	38270.4965533	CX
26	20.76	38.76	186.705202312	15.87	79.77	37279.5513872	CX
52	25.04	34.48	137.699680511	15.87	79.77	33534.5570748	CX
156	150.74	-91.22	-60.5147936845	15.87	216.34	39061.4044444	CX
260	28.36	31.16	109.873060649	15.87	386	40141.097306	CX

Zcash is an implementation of the Zerocash protocol. Based on Bitcoin's code, it intends to offer a higher standard of privacy through a sophisticated zero-knowledge proving scheme that preserves confidentiality of transaction metadata.

Bitget Launches New Year Futures Perks: Up to 2,000 USDT in Pop Grab and a 50,000 USDT Prize Pool

Victoria, Seychelles, January 4th, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, is excited to announce its New...

Bitget Announces the Launch of ZEREBROUSDT Futures Trading with 75x Leverage and Support for Trading Bots

Victoria, Seychelles, January 3rd, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, is thrilled to announce the launch...

Plume Network and Purpose for Profit Partner to Bring Onchain Funding to Affordable Housing Projects

New York, United States, January 3rd, 2025, ChainwirePlume Network, the first full-stack modular layer-1 blockchain focused on Real World Asset...

Storage-Focused Xenea Blockchain Opens Ecosystem Partnership Opportunities Ahead of Mainnet LaunchStorage-Focused Xenea Blockchain Opens Ecosystem Partnership Opportunities Ahead of Mainnet Launch

Dubai, United Arab Emirates, January 3rd, 2025, ChainwireXenea, an EVM-compatible Layer 1 blockchain, has integrated decentralized storage to...

Haedal Protocol Secures Seed Round Funding to Advance Liquid Staking on Sui Network

Bangkok, Thailand, January 3rd, 2025, ChainwireHaedal Protocol, a platform specializing in liquid staking solutions within the Sui blockchain...

TechandBio

3 weeks ago

Read Full Thread

sleeper coin up 100% in a few months will have it's day in the sun patience and keep accumulating averaging up! https://z.cash/ $ZEC

👍️0

Read Full Thread

TechandBio

3 months ago

Read Full Thread

overlooked Privacy will be key sooner than later in crypto! $ZEC

👍️0

Read Full Thread

TechandBio

3 months ago

Read Full Thread

Loaded 10k coins between 27.60- 28.80 last week Privacy coins will have a huge rally soon when people realize they don't want their transactions seen readily on a blockchain. $ZEC

👍️0

Read Full Thread

KICK1

9 months ago

Read Full Thread

Privacy! $ZEC $ZCSH Z Cash Apes!

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

9 months ago

Read Full Thread

Added $ZEC $ZCSH

🇮🇩 1 🇮🇴 1 🇹🇹 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

$ZEC $ZCSH Added More Zcash Premium Crypto

👍️0

Read Full Thread

KICK1

1 year ago

Read Full Thread

Added Some More $ZCSH $ZEC

👍️ 1

Read Full Thread

KICK1

1 year ago

Read Full Thread

All In

👍️ 2

Read Full Thread

KICK1

3 years ago

Read Full Thread

Awesome, Thanks… I Was Going To Mention I Heard Grayscale was Buying… This should be Fun

👍️0

Read Full Thread

chris hedges

3 years ago

Read Full Thread

Zcash is the Short Squeeze Candidate for this Altseason Spring 2022. Barry Silbert says $1,500 per ZEC. I believe him Redditor: Oprah_2024: The Zcash ZEC Short Squeeze Assertion

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH LO Buy 100 @4.20 Bid Let’s See If It Fills… Light Em Up MoMo’$ PPP! Add More $ZEC Premium Zcash Crypto Bulls!

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZCSH @8.75 RSI 37 Nice Volume Spike MoMo CDEL 333 NiTE 100 @8.15 GTSM 500 @8.08 and One MoMo 100 @4.10 (Screaming Buy If It Fills) on the Bid Level 2 Add More Zcash $ZEC Premium Crypto Bulls

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

Ok LO Buy MoMo 100 @9 Filled! I’m In $ZCSH Premium Zcash Crypto Bulls $ZEC

👍️0

Read Full Thread

KICK1

3 years ago

Read Full Thread

$ZEC 100 @10 Limit Order Buy Open Let’s See If It Fills! $ZCSH Premium @Grayscale Zcash

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

bought more

👍️0

Read Full Thread

GOLDBUFFALO

4 years ago

Read Full Thread

Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the... Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the mainnet. Founded in 2016, Zcash grew out of an academic approach to creating a coin that focuses on privacy. Unlike cryptocurrencies like bitcoin (BTC) and ethereum (ETH), the zcash blockchain transactions can have their metadata hidden. As such, the updates to the coin are heavily based on increasing its utility as well as the continued effective privacy of its users. The activation of the NU5 testnet is a key step in moving the system from its original shielding system, zk-SNARKs, to the Halo proving system. This change aims to address two aspects of the privacy coin. They are moving Zcash from a trusted setup and upgrading the protocol’s underlying cryptography. In addition, the upgrade brings with it unified addresses. This will give users a single Zcash address that is compatible across all Zcash value pools. Currently, users have to have multiple address types, which isn’t efficient. “Unified addresses increase interoperability between wallets and exchanges, improving the overall user experience of Zcash,” explains Josh Swihart, VP of Growth at ECC. The Zcash NU5 testnet will officially activate on July 1. This will be followed by a mainnet launch in October, coinciding with the planned Halo Arc release. “For end-users, NU5 means Zcash will no longer rely on a trusted setup, and shielding funds will be easier than ever. NU5 is supported by the Halo Arc product suite, which includes mobile wallet SDKs to help developers integrate Zcash’s latest features in their applications,” says Swihart. Overall, the Halo Arc product suite includes ZcashD, ECC reference wallet, and NU5-compatible wallet disks, which feature auto-shielding, auto-migration, and improved note management. Show more

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Thank you, GLTU

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

smart guy

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Added more

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

z cash guys

👍️0

Read Full Thread

a21694

4 years ago

Read Full Thread

steal of a price

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Haha! I hear that! And I’m with ya on this one YOLO Z Cash

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

literally dumped my entire account into this one YOLO time!

👍️0

Read Full Thread

KICK1

4 years ago

Read Full Thread

Absolutely right, such great things in store

👍️0

Read Full Thread

MomsSpaghetti

4 years ago

Read Full Thread

Looking good :)

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1735948200	60.96	1.68	2.83	59.43	62.03	56.72	32065
1735861800	59.28	1.12	1.93	57.96	61.27	57.79	18197
1735775400	58.16	2.06	3.67	56.25	59.04	55	18853
1735689000	56.1	-1.78	-3.08	57.77	59.7	55.49	22938
1735602600	57.88	-2.39	-3.97	60.4	62.39	57.02	24885
1735516200	60.27	-2.19	-3.51	62.92	66.15	59.73	36315
1735429800	62.46	0.53	0.86	62.07	64.03	59.42	42455
1735343400	61.93	-7	-10.16	68.85	70.43	61	73997
1735257000	68.93	-4.74	-6.43	73.86	74.09	66.19	53862
1735170600	73.67	4.77	6.92	69.15	78.21	68.66	57554
1735084200	68.9	3.11	4.73	65.37	74.14	63.89	73188
1734997800	65.79	8.25	14.34	57.97	68.28	54.9	71322
1734911400	57.54	4.05	7.57	53.48	59.85	50.47	44591
1734825000	53.49	-1.34	-2.44	54.18	57	51.9	37538
1734738600	54.83	6.08	12.47	48.24	65	41.13	89517
1734652200	48.75	-1.83	-3.62	50.29	53.61	46.12	61089
1734565800	50.58	-4.66	-8.44	55.48	56.26	50.35	26291
1734479400	55.24	-1.3	-2.30	56.33	57.88	54.51	15392
1734393000	56.54	-2.6	-4.40	58.97	60.97	56.14	25606
1734306600	59.14	0.83	1.42	58.59	59.72	56.3	13684
1734220200	58.31	-1.52	-2.54	59.74	60.9	57.04	15844
1734133800	59.83	0.46	0.77	59.77	60.08	57.43	19816
1734047400	59.37	-4.09	-6.45	63.15	67.53	58.48	96316
1733961000	63.46	4.66	7.93	58.71	65.33	56.61	21510
1733874600	58.8	0.19	0.32	58.42	61.14	53.59	45775
1733788200	58.61	-16.04	-21.49	74.34	74.8	50.12	56851
1733701800	74.65	4.24	6.02	70.4	75.2	68.71	23630
1733615400	70.41	-0.11	-0.16	70.28	72.85	69.51	16652
1733529000	70.52	-1.2	-1.67	70.96	74.51	67.96	76967
1733442600	71.72	2.07	2.97	69.63	75.43	66.29	62199
1733356200	69.65	-4.1	-5.56	73.04	76.77	68.5	65827
1733269800	73.75	-0.96	-1.28	75.28	79.77	68.39	109236
1733183400	74.71	14.71	24.52	60.16	79.69	57.27	207039
1733097000	60	0.57	0.96	59.51	60.36	56.22	50161
1733010600	59.43	4.89	8.97	54.23	62.08	53.45	46372
1732924200	54.54	-1.14	-2.05	55.44	56.88	54.13	27206
1732837800	55.68	-0.53	-0.94	56.5	59.08	54.52	35788
1732751400	56.21	5.03	9.83	52.36	58.53	50.29	105232
1732665000	51.18	3.46	7.25	47.45	52.5	43.84	39903
1732578600	47.72	-4.79	-9.12	49.36	56.56	46.54	76531
1732492200	52.51	3.7	7.58	48.43	57.57	48.28	40145
1732405800	48.81	3.14	6.88	45.89	50.18	45.72	50216
1732319400	45.67	0.05	0.11	45.39	47.09	42.96	52731
1732233000	45.62	3.99	9.58	41.57	46.8	40.64	27773
1732146600	41.63	-1.13	-2.64	42.61	43.58	40.52	34678
1732060200	42.76	-2.14	-4.77	44.68	45.21	42.31	34985
1731973800	44.9	0.7	1.58	44.33	47.98	44.21	21139
1731887400	44.2	-0.93	-2.06	45.06	45.9	42.16	23611
1731801000	45.13	6.66	17.31	38.32	46.96	38.01	50067
1731714600	38.47	1.59	4.31	36.63	39.02	36.47	38868
1731628200	36.88	-1.83	-4.73	38.54	39.43	36.42	19900
1731541800	38.71	-3.36	-7.99	42.02	42.45	37.05	44454
1731455400	42.07	-2.96	-6.57	45.13	45.35	39.73	45049
1731369000	45.03	-0.37	-0.81	45.64	47.95	43.33	40875
1731282600	45.4	-0.56	-1.22	45.61	48.21	43.6	28393
1731196200	45.96	-0.08	-0.17	46.3	47.57	43.72	37500
1731109800	46.04	1.95	4.42	44.14	46.59	42.04	30852
1731023400	44.09	0.96	2.23	43.41	45.76	42.73	36836
1730937000	43.13	4.92	12.88	38.22	44	37.73	66544
1730850600	38.21	1.26	3.41	37.09	38.93	36.6	23824
1730764200	36.95	-0.29	-0.78	36.98	38.5	36.23	32351
1730677800	37.24	0.49	1.33	36.95	37.8	35.6	20469
1730591400	36.75	-1.26	-3.31	38.04	38.81	36.15	7408
1730505000	38.01	1.2	3.26	36.82	38.14	36.5	32773
1730418600	36.81	-1.76	-4.56	38.48	38.53	36.61	28444
1730332200	38.57	0.08	0.21	38.42	39.85	37.93	26042
1730245800	38.49	0.11	0.29	38.32	41.63	35.82	42469
1730159400	38.38	0.4	1.05	38.23	40.91	36.92	38288
1730073000	37.98	3.44	9.96	34.53	39.55	33.01	26598
1729986600	34.54	-1.05	-2.95	36.04	36.63	34.44	5941
1729900200	35.59	-1.38	-3.73	37.31	37.95	34.05	10653
1729813800	36.97	-0.73	-1.94	37.71	38.66	35.87	8964
1729727400	37.7	-0.15	-0.40	38.09	38.64	37.06	10062
1729641000	37.85	0.5	1.34	37.65	38.78	36.57	12494
1729554600	37.35	0.47	1.27	36.88	39.56	36.06	17222
1729468200	36.88	-0.06	-0.16	37.11	37.43	35.9	7627
1729381800	36.94	1.05	2.93	35.76	37.08	35.29	10049
1729295400	35.89	-0.15	-0.42	36.12	37.55	35.44	18415
1729209000	36.04	-0.91	-2.46	36.97	37.6	34.94	9013
1729122600	36.95	-0.65	-1.73	36.2	40.72	36.2	17219
1729036200	37.6	1.39	3.84	36.23	38.28	36.01	13034
1728949800	36.21	0.75	2.12	35.29	38.38	35.12	29888
1728863400	35.46	1.03	2.99	34.52	37.49	34	14422
1728777000	34.43	-1.67	-4.63	36.41	36.61	34.23	16419
1728690600	36.1	2.25	6.65	33.75	37.31	33.21	56916
1728604200	33.85	4.7	16.12	29.14	33.98	29.08	67309
1728517800	29.15	0.11	0.38	29.11	29.41	28.6	36070
1728431400	29.04	-0.05	-0.17	29.08	29.56	28.33	37923
1728345000	29.09	-0.08	-0.27	29.27	30.18	28.9	31888
1728258600	29.17	1.79	6.54	27.36	29.35	27.32	27415
1728172200	27.38	0.59	2.20	26.84	28.39	26.63	10310
1728085800	26.79	1.14	4.44	25.67	27.08	25.38	15029