Zcash Historical Data

ZEC Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 23.24
+5.91%
$ 379.45 million $ 51.72 million
May 14, 2024 $ 21.94
-1.19%
$ 358.28 million $ 18.4 million
May 13, 2024 $ 22.21
-0.79%
$ 362.62 million $ 22.85 million
May 12, 2024 $ 22.38
-0.54%
$ 365.49 million $ 39.73 million
May 11, 2024 $ 22.5
-1.58%
$ 367.46 million $ 39.84 million
May 10, 2024 $ 22.87
-2.54%
$ 373.37 million $ 51.35 million
May 9, 2024 $ 23.46
-0.16%
$ 383.08 million $ 50.79 million
May 8, 2024 $ 23.5
+4.64%
$ 383.71 million $ 48.72 million
May 7, 2024 $ 22.46
-3.04%
$ 366.66 million $ 45.81 million
May 6, 2024 $ 23.16
-2.06%
$ 378.18 million $ 49.16 million
May 5, 2024 $ 23.65
+0.93%
$ 386.16 million $ 43.27 million
May 4, 2024 $ 23.43
+1.79%
$ 382.6 million $ 42.36 million
May 3, 2024 $ 23.02
-0.15%
$ 375.9 million $ 48.54 million
May 2, 2024 $ 23.05
+3.61%
$ 376.45 million $ 48.06 million
May 1, 2024 $ 22.25
+0.05%
$ 363.28 million $ 52.08 million
Apr 30, 2024 $ 22.24
-0.56%
$ 363.15 million $ 45.14 million
Apr 29, 2024 $ 22.37
-0.51%
$ 365.19 million $ 23.74 million
Apr 28, 2024 $ 22.48
-3.17%
$ 367.06 million $ 45.35 million
Apr 27, 2024 $ 23.22
+1.48%
$ 379.1 million $ 47.4 million
Apr 26, 2024 $ 22.88
-2.12%
$ 373.58 million $ 44.26 million
Apr 25, 2024 $ 23.37
-1.20%
$ 381.66 million $ 51.62 million
Apr 24, 2024 $ 23.66
-1.27%
$ 386.32 million $ 49.91 million
Apr 23, 2024 $ 23.96
-2.39%
$ 391.29 million $ 22.83 million
Apr 22, 2024 $ 24.55
+7.99%
$ 400.84 million $ 53.15 million
Apr 21, 2024 $ 22.73
-2.14%
$ 371.17 million $ 24.03 million
Apr 20, 2024 $ 23.23
-0.51%
$ 379.27 million $ 20.56 million
Apr 19, 2024 $ 23.35
+6.01%
$ 381.2 million $ 63.2 million
Apr 18, 2024 $ 22.02
-1.15%
$ 359.61 million $ 30.44 million
Apr 17, 2024 $ 22.32
+4.27%
$ 364.37 million $ 32.69 million
Apr 16, 2024 $ 21.4
+0.80%
$ 349.45 million $ 31.7 million
Apr 15, 2024 $ 21.23
-3.27%
$ 346.68 million $ 39.57 million
Apr 14, 2024 $ 21.95
+7.35%
$ 358.38 million $ 80.59 million
Apr 13, 2024 $ 20.44
-12.05%
$ 333.81 million $ 80.57 million
Apr 12, 2024 $ 23.25
-12.39%
$ 379.56 million $ 47.09 million
Apr 11, 2024 $ 26.53
-1.90%
$ 433.25 million $ 24.56 million
Apr 10, 2024 $ 27.05
-2.12%
$ 441.67 million $ 32.22 million
Apr 9, 2024 $ 27.64
-3.11%
$ 451.24 million $ 60.07 million
Apr 8, 2024 $ 28.52
+2.43%
$ 465.71 million $ 28.52 million
Apr 7, 2024 $ 27.85
+1.27%
$ 454.66 million $ 20.61 million
Apr 6, 2024 $ 27.49
+0.77%
$ 448.93 million $ 48.83 million
Apr 5, 2024 $ 27.28
-1.37%
$ 445.51 million $ 61.53 million
Apr 4, 2024 $ 27.67
+1.82%
$ 451.74 million $ 70.48 million
Apr 3, 2024 $ 27.17
-1.73%
$ 443.7 million $ 68.35 million
Apr 2, 2024 $ 27.65
-4.54%
$ 451.5 million $ 78.84 million
Apr 1, 2024 $ 28.96
-4.85%
$ 472.95 million $ 76.73 million
Mar 31, 2024 $ 30.44
+1.21%
$ 497.04 million $ 62.87 million
Mar 30, 2024 $ 30.08
-1.98%
$ 491.14 million $ 55.27 million
Mar 29, 2024 $ 30.69
-0.28%
$ 501.07 million $ 68.46 million
Mar 28, 2024 $ 30.77
-0.71%
$ 502.48 million $ 66.52 million
Mar 27, 2024 $ 30.99
-2.04%
$ 506.04 million $ 74.97 million