Zcash Historical Data

ZEC Page 15
Download
Date Close Price change Market cap Trading volume
Oct 11, 2024 $36.17
+7.16%
$590.63 million $113.84 million
Oct 10, 2024 $33.76
+16.04%
$551.2 million $77.1 million
Oct 9, 2024 $29.09
+0.15%
$474.98 million $59.73 million
Oct 8, 2024 $29.05
+0.07%
$474.26 million $64 million
Oct 7, 2024 $29.02
-0.73%
$473.9 million $67.46 million
Oct 6, 2024 $29.24
+6.21%
$477.37 million $69.49 million
Oct 5, 2024 $27.52
+2.61%
$449.41 million $64.33 million
Oct 4, 2024 $26.82
+4.96%
$438 million $57.71 million
Oct 3, 2024 $25.56
-1.71%
$417.3 million $57.56 million
Oct 2, 2024 $26
-2.23%
$424.55 million $57.01 million
Oct 1, 2024 $26.6
-4.67%
$434.25 million $63.61 million
Sep 30, 2024 $27.9
-5.17%
$455.53 million $63.28 million
Sep 29, 2024 $29.42
-0.49%
$480.35 million $54.14 million
Sep 28, 2024 $29.56
-3.26%
$482.7 million $57.81 million
Sep 27, 2024 $30.56
+1.31%
$498.97 million $65.71 million
Sep 26, 2024 $30.17
+6.77%
$492.55 million $70.96 million
Sep 25, 2024 $28.25
-4.38%
$461.33 million $63.48 million
Sep 24, 2024 $29.55
-0.02%
$482.44 million $53.95 million
Sep 23, 2024 $29.56
-2.55%
$482.6 million $60.74 million
Sep 22, 2024 $30.33
-3.26%
$495.19 million $56.84 million
Sep 21, 2024 $31.35
+0.29%
$511.86 million $59.65 million
Sep 20, 2024 $31.26
-1.51%
$510.36 million $70.26 million
Sep 19, 2024 $31.73
+4.04%
$518.17 million $69.8 million
Sep 18, 2024 $30.5
+2.59%
$498.03 million $58.89 million
Sep 17, 2024 $29.73
+1.43%
$485.48 million $44.56 million
Sep 16, 2024 $29.32
-0.34%
$478.67 million $55.02 million
Sep 15, 2024 $29.42
-3.99%
$480.33 million $46 million
Sep 14, 2024 $30.64
-0.25%
$500.27 million $46.47 million
Sep 13, 2024 $30.71
+4.51%
$501.5 million $56.27 million
Sep 12, 2024 $29.39
-1.37%
$479.87 million $52.54 million
Sep 11, 2024 $29.8
-3.30%
$486.54 million $62.88 million
Sep 10, 2024 $30.81
+5.22%
$503.15 million $52.82 million
Sep 9, 2024 $29.29
+5.60%
$478.17 million $53.95 million
Sep 8, 2024 $27.73
-0.24%
$452.8 million $43.75 million
Sep 7, 2024 $27.8
+3.39%
$453.88 million $46.92 million
Sep 6, 2024 $26.88
-7.74%
$438.96 million $58.84 million
Sep 5, 2024 $29.14
-1.64%
$475.8 million $52.09 million
Sep 4, 2024 $29.63
+1.50%
$483.75 million $60.45 million
Sep 3, 2024 $29.19
-0.87%
$476.6 million $51.7 million
Sep 2, 2024 $29.44
-0.32%
$480.74 million $56.42 million
Sep 1, 2024 $29.54
-8.86%
$482.28 million $56.64 million
Aug 31, 2024 $32.41
-2.10%
$529.19 million $50.01 million
Aug 30, 2024 $33.1
-0.86%
$540.53 million $62.49 million
Aug 29, 2024 $33.39
-0.44%
$545.25 million $58.34 million
Aug 28, 2024 $33.54
-6.47%
$547.68 million $66.85 million
Aug 27, 2024 $35.86
-2.70%
$585.67 million $62.94 million
Aug 26, 2024 $36.86
-7.99%
$601.78 million $69.14 million
Aug 25, 2024 $40.05
-7.29%
$654.02 million $66.69 million
Aug 24, 2024 $43.21
+2.87%
$705.48 million $70.89 million
Aug 23, 2024 $42
+1.28%
$685.82 million $73.68 million