Zcash Historical Data

ZEC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 47.54
+1.65%
$ 776.24 million $ 130.55 million
Jan 19, 2025 $ 46.79
-9.99%
$ 764.04 million $ 121.95 million
Jan 18, 2025 $ 51.99
-5.30%
$ 848.86 million $ 104.44 million
Jan 17, 2025 $ 54.96
+1.66%
$ 897.36 million $ 107.1 million
Jan 16, 2025 $ 54.05
-2.28%
$ 882.55 million $ 100.13 million
Jan 15, 2025 $ 55.33
+8.14%
$ 903.38 million $ 107.91 million
Jan 14, 2025 $ 51.16
+4.69%
$ 835.4 million $ 90.37 million
Jan 13, 2025 $ 48.87
+1.78%
$ 797.91 million $ 109.1 million
Jan 12, 2025 $ 48.01
-1.08%
$ 783.91 million $ 81.01 million
Jan 11, 2025 $ 48.53
+0.50%
$ 792.45 million $ 78.24 million
Jan 10, 2025 $ 48.28
+2.79%
$ 788.4 million $ 96.82 million
Jan 9, 2025 $ 46.95
-6.59%
$ 766.67 million $ 103.45 million
Jan 8, 2025 $ 50.25
-4.12%
$ 820.51 million $ 108.96 million
Jan 7, 2025 $ 52.41
-13.06%
$ 855.78 million $ 114.28 million
Jan 6, 2025 $ 60.28
+3.07%
$ 984.31 million $ 101.79 million
Jan 5, 2025 $ 58.49
-1.20%
$ 954.98 million $ 97.44 million
Jan 4, 2025 $ 59.2
-2.79%
$ 966.65 million $ 96.3 million
Jan 3, 2025 $ 60.89
+2.39%
$ 994.3 million $ 98.83 million
Jan 2, 2025 $ 59.49
+2.17%
$ 971.34 million $ 94.97 million
Jan 1, 2025 $ 58.22
+3.51%
$ 950.71 million $ 98.92 million
Dec 31, 2024 $ 56.25
-3.42%
$ 918.54 million $ 105.69 million
Dec 30, 2024 $ 58.25
-3.88%
$ 951.13 million $ 39.39 million
Dec 29, 2024 $ 60.61
-3.29%
$ 989.6 million $ 110.23 million
Dec 28, 2024 $ 62.66
+0.90%
$ 1.02 billion $ 92.11 million
Dec 27, 2024 $ 62.1
-9.91%
$ 1.01 billion $ 126.09 million
Dec 26, 2024 $ 68.92
-6.29%
$ 1.13 billion $ 134.73 million
Dec 25, 2024 $ 73.55
+6.24%
$ 1.2 billion $ 194.19 million
Dec 24, 2024 $ 69.25
+5.05%
$ 1.13 billion $ 173.73 million
Dec 23, 2024 $ 65.93
+13.15%
$ 1.08 billion $ 181.7 million
Dec 22, 2024 $ 58.27
+8.75%
$ 951.43 million $ 145.32 million
Dec 21, 2024 $ 53.58
-1.79%
$ 874.87 million $ 133.37 million
Dec 20, 2024 $ 54.57
+12.68%
$ 891.12 million $ 192.53 million
Dec 19, 2024 $ 48.43
-4.40%
$ 790.79 million $ 156.99 million
Dec 18, 2024 $ 50.68
-8.21%
$ 827.57 million $ 121.22 million
Dec 17, 2024 $ 55.2
-2.22%
$ 901.34 million $ 115.85 million
Dec 16, 2024 $ 56.45
-4.43%
$ 921.79 million $ 131.55 million
Dec 15, 2024 $ 59.07
+1.20%
$ 964.5 million $ 112.51 million
Dec 14, 2024 $ 58.37
-2.70%
$ 953.02 million $ 117.89 million
Dec 13, 2024 $ 59.99
+0.89%
$ 979.45 million $ 122.04 million
Dec 12, 2024 $ 59.44
-6.60%
$ 970.6 million $ 155.04 million
Dec 11, 2024 $ 63.66
+8.29%
$ 1.04 billion $ 132.58 million
Dec 10, 2024 $ 58.79
+0.17%
$ 959.94 million $ 180.43 million
Dec 9, 2024 $ 58.72
-21.01%
$ 958.74 million $ 205.79 million
Dec 8, 2024 $ 74.34
+5.81%
$ 1.21 billion $ 125.24 million
Dec 7, 2024 $ 70.27
-0.03%
$ 1.15 billion $ 103.42 million
Dec 6, 2024 $ 70.3
-0.79%
$ 1.15 billion $ 130.26 million
Dec 5, 2024 $ 70.86
+1.75%
$ 1.16 billion $ 189.75 million
Dec 4, 2024 $ 69.63
-5.02%
$ 1.14 billion $ 169.18 million
Dec 3, 2024 $ 73.31
-1.72%
$ 1.2 billion $ 252.34 million
Dec 2, 2024 $ 74.57
+24.23%
$ 1.22 billion $ 271.47 million