Zcash Historical Data

ZEC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 29, 2025 $36.14
+1.49%
$575.84 million $48.15 million
Apr 28, 2025 $35.61
+9.11%
$567.36 million $94.84 million
Apr 27, 2025 $32.63
-2.46%
$519.97 million $52.81 million
Apr 26, 2025 $33.46
-1.95%
$533.1 million $59.44 million
Apr 25, 2025 $34.13
-0.36%
$543.86 million $57.22 million
Apr 24, 2025 $34.25
+0.19%
$545.71 million $59.11 million
Apr 23, 2025 $34.14
+3.37%
$544 million $63.8 million
Apr 22, 2025 $33
+1.34%
$525.79 million $62.94 million
Apr 21, 2025 $32.57
+2.21%
$518.88 million $38.69 million
Apr 20, 2025 $31.74
-0.69%
$505.68 million $51.84 million
Apr 19, 2025 $31.96
+3.49%
$509.24 million $51.45 million
Apr 18, 2025 $30.89
-2.95%
$492.2 million $53.99 million
Apr 17, 2025 $31.83
+1.16%
$507.17 million $38.41 million
Apr 16, 2025 $31.46
+2.11%
$501.32 million $54.2 million
Apr 15, 2025 $30.83
-1.04%
$491.17 million $27.85 million
Apr 14, 2025 $31.15
-2.27%
$496.36 million $46.34 million
Apr 13, 2025 $31.72
-11.16%
$505.42 million $73.1 million
Apr 12, 2025 $35.56
-0.88%
$566.65 million $61.5 million
Apr 11, 2025 $35.88
-1.28%
$571.7 million $94.86 million
Apr 10, 2025 $36.35
-1.61%
$579.15 million $93.34 million
Apr 9, 2025 $36.92
+5.77%
$588.22 million $112.43 million
Apr 8, 2025 $34.9
+1.57%
$556.14 million $73.39 million
Apr 7, 2025 $34.37
-5.31%
$547.57 million $110.24 million
Apr 6, 2025 $36.29
-4.05%
$578.17 million $68.11 million
Apr 5, 2025 $37.82
-4.63%
$602.59 million $65.01 million
Apr 4, 2025 $39.65
+1.21%
$631.74 million $73.06 million
Apr 3, 2025 $39.2
+0.54%
$624.67 million $69.53 million
Apr 2, 2025 $39
-4.47%
$621.44 million $72 million
Apr 1, 2025 $40.84
+3.74%
$650.71 million $73.76 million
Mar 31, 2025 $39.37
+5.02%
$627.26 million $66.41 million
Mar 30, 2025 $37.47
+3.07%
$597.06 million $54.32 million
Mar 29, 2025 $36.35
-1.61%
$579.26 million $59.52 million
Mar 28, 2025 $36.95
-0.76%
$588.73 million $62.47 million
Mar 27, 2025 $37.24
-3.84%
$593.35 million $41.7 million
Mar 26, 2025 $38.72
+6.01%
$617.01 million $75.87 million
Mar 25, 2025 $36.53
+12.71%
$582.03 million $74.44 million
Mar 24, 2025 $32.42
+1.64%
$516.59 million $58.1 million
Mar 23, 2025 $31.9
+1.70%
$508.29 million $51.39 million
Mar 22, 2025 $31.37
+0.29%
$499.77 million $56.04 million
Mar 21, 2025 $31.27
-7.96%
$498.24 million $62.9 million
Mar 20, 2025 $33.98
-3.14%
$541.35 million $57.71 million
Mar 19, 2025 $35.08
+4.20%
$558.87 million $52.63 million
Mar 18, 2025 $33.64
-3.57%
$535.97 million $52.55 million
Mar 17, 2025 $34.89
+5.01%
$555.93 million $56.75 million
Mar 16, 2025 $33.23
+2.15%
$529.42 million $57.7 million
Mar 15, 2025 $32.53
+0.14%
$518.28 million $50.02 million
Mar 14, 2025 $32.38
+4.68%
$515.89 million $58.27 million
Mar 13, 2025 $30.93
+2.23%
$492.84 million $55.34 million
Mar 12, 2025 $30.25
-2.15%
$482.05 million $55.38 million
Mar 11, 2025 $30.93
+5.28%
$492.78 million $66.11 million