Zcash Historical Data

ZEC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 18.6
-10.57%
$ 303.63 million $ 30.26 million
Jul 3, 2024 $ 20.8
-0.01%
$ 339.59 million $ 43.8 million
Jul 2, 2024 $ 20.8
+0.19%
$ 339.59 million $ 38.79 million
Jul 1, 2024 $ 20.75
-0.81%
$ 338.84 million $ 20.98 million
Jun 30, 2024 $ 20.92
+3.29%
$ 341.57 million $ 43.53 million
Jun 29, 2024 $ 20.25
-1.84%
$ 330.7 million $ 33.64 million
Jun 28, 2024 $ 20.63
-1.15%
$ 336.87 million $ 45.46 million
Jun 27, 2024 $ 20.87
+4.83%
$ 340.76 million $ 41.35 million
Jun 26, 2024 $ 19.91
-1.22%
$ 325.02 million $ 33.04 million
Jun 25, 2024 $ 20.15
+1.77%
$ 329.03 million $ 43.32 million
Jun 24, 2024 $ 19.8
+1.13%
$ 323.33 million $ 50.76 million
Jun 23, 2024 $ 19.58
-2.20%
$ 319.71 million $ 37.06 million
Jun 22, 2024 $ 20.02
-0.17%
$ 326.92 million $ 13.68 million
Jun 21, 2024 $ 20.05
+0.23%
$ 327.45 million $ 21.04 million
Jun 20, 2024 $ 20.01
-0.26%
$ 326.65 million $ 37.59 million
Jun 19, 2024 $ 20.06
-2.22%
$ 327.06 million $ 49.28 million
Jun 18, 2024 $ 20.51
-5.62%
$ 334.92 million $ 60.81 million
Jun 17, 2024 $ 21.73
-5.03%
$ 354.83 million $ 29.16 million
Jun 16, 2024 $ 22.88
+0.98%
$ 373.61 million $ 17.74 million
Jun 15, 2024 $ 22.66
-0.45%
$ 370 million $ 19.74 million
Jun 14, 2024 $ 22.76
-0.15%
$ 371.67 million $ 27.49 million
Jun 13, 2024 $ 22.79
-3.38%
$ 372.18 million $ 59.87 million
Jun 12, 2024 $ 23.59
+3.55%
$ 385.22 million $ 38.4 million
Jun 11, 2024 $ 22.78
-3.32%
$ 372 million $ 74.86 million
Jun 10, 2024 $ 23.56
-0.75%
$ 384.75 million $ 71.28 million
Jun 9, 2024 $ 23.74
+3.25%
$ 387.65 million $ 69.61 million
Jun 8, 2024 $ 22.99
-7.80%
$ 375.45 million $ 35.24 million
Jun 7, 2024 $ 24.93
-6.71%
$ 407.13 million $ 57.83 million
Jun 6, 2024 $ 26.73
+0.91%
$ 436.43 million $ 47.57 million
Jun 5, 2024 $ 26.49
-3.70%
$ 432.47 million $ 57.89 million
Jun 4, 2024 $ 27.5
+7.80%
$ 449.08 million $ 32.29 million
Jun 3, 2024 $ 25.51
-3.36%
$ 416.57 million $ 55.48 million
Jun 2, 2024 $ 26.4
-2.37%
$ 431.01 million $ 49.26 million
Jun 1, 2024 $ 27.04
+0.27%
$ 441.47 million $ 45.4 million
May 31, 2024 $ 26.96
+0.98%
$ 440.23 million $ 47.12 million
May 30, 2024 $ 26.7
-0.57%
$ 435.98 million $ 54.35 million
May 29, 2024 $ 26.85
+0.82%
$ 438.38 million $ 48.27 million
May 28, 2024 $ 26.63
-1.37%
$ 434.85 million $ 50.62 million
May 27, 2024 $ 27
+1.82%
$ 440.91 million $ 53.73 million
May 26, 2024 $ 26.52
-1.37%
$ 433.03 million $ 18.66 million
May 25, 2024 $ 26.89
-3.05%
$ 439.05 million $ 18.75 million
May 24, 2024 $ 27.73
+9.41%
$ 452.85 million $ 79.21 million
May 23, 2024 $ 25.34
+2.58%
$ 413.84 million $ 59.38 million
May 22, 2024 $ 24.71
+0.43%
$ 403.4 million $ 47.28 million
May 21, 2024 $ 24.6
-1.74%
$ 401.61 million $ 32.6 million
May 20, 2024 $ 25.03
+7.63%
$ 408.69 million $ 25.33 million
May 19, 2024 $ 23.25
-1.26%
$ 379.71 million $ 15.88 million
May 18, 2024 $ 23.55
-0.12%
$ 384.54 million $ 13.68 million
May 17, 2024 $ 23.58
-2.88%
$ 384.99 million $ 19.36 million
May 16, 2024 $ 24.28
+4.47%
$ 396.42 million $ 50.86 million