ARCX
Datos históricos de Grayscale Zcash ETF
Grayscale Zcash ETF · ZCSH
$32.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:54:21 UTC
- Variación en el periodo
- +413.69%
- Máximo
- US$43.91
- 23 de septiembre de 2026
- Mínimo
- US$4.18
- 17 de octubre de 2025
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.66 | 32.76 | 31.87 | 32.02 | +3.22% | 804,702.62 |
| 8 oct 2026 | 32.41 | 32.49 | 29.51 | 31.02 | −12.25% | 2.29 M |
| 7 oct 2026 | 34.97 | 35.79 | 34.51 | 35.35 | −2.00% | 1.03 M |
| 6 oct 2026 | 36.63 | 36.94 | 35.73 | 36.07 | +0.90% | 945,916.329 |
| 5 oct 2026 | 35.68 | 36.48 | 34.08 | 35.75 | +5.02% | 1.87 M |
| 2 oct 2026 | 37.00 | 37.62 | 33.79 | 34.04 | −3.08% | 1.73 M |
| 1 oct 2026 | 37.07 | 37.53 | 34.35 | 35.12 | −7.43% | 3.13 M |
| 30 sep 2026 | 39.50 | 40.00 | 37.50 | 37.94 | +2.54% | 1.5 M |
| 29 sep 2026 | 38.17 | 38.89 | 36.67 | 37.00 | −4.02% | 2.21 M |
| 28 sep 2026 | 42.60 | 42.60 | 38.33 | 38.55 | −6.33% | 2.66 M |
| 25 sep 2026 | 42.89 | 43.00 | 40.41 | 41.16 | −0.98% | 1.86 M |
| 24 sep 2026 | 40.21 | 42.01 | 39.67 | 41.56 | +2.56% | 1.61 M |
| 23 sep 2026 | 43.67 | 43.91 | 40.18 | 40.53 | −0.23% | 2.53 M |
| 22 sep 2026 | 40.64 | 41.79 | 40.16 | 40.62 | +3.31% | 1.54 M |
| 21 sep 2026 | 41.54 | 41.54 | 39.00 | 39.32 | +0.20% | 1.92 M |
| 18 sep 2026 | 39.23 | 40.24 | 38.11 | 39.24 | −1.97% | 3.24 M |
| 17 sep 2026 | 36.30 | 40.20 | 35.86 | 40.03 | +16.01% | 4.53 M |
| 16 sep 2026 | 32.69 | 36.90 | 32.69 | 34.51 | +14.11% | 3.09 M |
| 15 sep 2026 | 30.37 | 30.90 | 28.99 | 30.24 | −5.49% | 1.65 M |
| 14 sep 2026 | 30.38 | 32.26 | 30.25 | 32.00 | +1.68% | 1.33 M |
| 11 sep 2026 | 30.73 | 32.57 | 30.46 | 31.47 | +4.84% | 2.46 M |
| 10 sep 2026 | 31.33 | 31.64 | 29.73 | 30.01 | −10.16% | 2.04 M |
| 9 sep 2026 | 33.80 | 34.67 | 33.25 | 33.41 | +9.28% | 2.6 M |
| 8 sep 2026 | 30.98 | 32.48 | 30.21 | 30.57 | +9.48% | 3.34 M |
| 4 sep 2026 | 26.02 | 28.08 | 25.84 | 27.92 | +7.62% | 2.41 M |
| 3 sep 2026 | 22.76 | 26.23 | 22.74 | 25.95 | +19.61% | 1.99 M |
| 2 sep 2026 | 21.44 | 21.96 | 21.34 | 21.69 | −2.27% | 575,102.081 |
| 1 sep 2026 | 22.68 | 23.08 | 21.88 | 22.20 | −3.42% | 623,964.802 |
| 31 ago 2026 | 21.96 | 23.33 | 21.83 | 22.98 | +7.60% | 1.42 M |
| 28 ago 2026 | 21.30 | 21.86 | 20.82 | 21.36 | −2.66% | 951,283.086 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.