Zcash Historical Data

ZEC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 29.54
-0.07%
$ 482.41 million $ 67.96 million
Dec 16, 2023 $ 29.57
+0.67%
$ 482.9 million $ 70.18 million
Dec 15, 2023 $ 29.38
-3.16%
$ 479.74 million $ 65.54 million
Dec 14, 2023 $ 30.35
+1.22%
$ 495.52 million $ 37.43 million
Dec 13, 2023 $ 30
-0.76%
$ 489.82 million $ 41.26 million
Dec 12, 2023 $ 30.23
+0.21%
$ 493.61 million $ 70.45 million
Dec 11, 2023 $ 30.17
-7.57%
$ 492.63 million $ 89.52 million
Dec 10, 2023 $ 32.66
+0.89%
$ 533.28 million $ 33.36 million
Dec 9, 2023 $ 32.4
+1.15%
$ 529.06 million $ 70.11 million
Dec 8, 2023 $ 32.06
+4.41%
$ 523.55 million $ 34.49 million
Dec 7, 2023 $ 30.7
+1.08%
$ 501.34 million $ 42.18 million
Dec 6, 2023 $ 30.37
-4.32%
$ 495.96 million $ 88.07 million
Dec 5, 2023 $ 31.75
+0.20%
$ 518.35 million $ 72.6 million
Dec 4, 2023 $ 31.68
+5.39%
$ 517.32 million $ 41.16 million
Dec 3, 2023 $ 30.09
-2.90%
$ 491.29 million $ 47.92 million
Dec 2, 2023 $ 30.97
+5.12%
$ 505.72 million $ 59.43 million
Dec 1, 2023 $ 29.45
+0.14%
$ 480.84 million $ 59.14 million
Nov 30, 2023 $ 29.4
+1.47%
$ 480.1 million $ 60.18 million
Nov 29, 2023 $ 28.97
+1.50%
$ 473.09 million $ 64.51 million
Nov 28, 2023 $ 28.55
-0.93%
$ 466.1 million $ 68.72 million
Nov 27, 2023 $ 28.81
-2.50%
$ 470.47 million $ 58.32 million
Nov 26, 2023 $ 29.55
-1.53%
$ 482.51 million $ 57.14 million
Nov 25, 2023 $ 30.01
+1.37%
$ 489.93 million $ 64.38 million
Nov 24, 2023 $ 29.6
+2.86%
$ 483.29 million $ 68.5 million
Nov 23, 2023 $ 28.77
+0.94%
$ 469.82 million $ 26.34 million
Nov 22, 2023 $ 28.5
+5.97%
$ 465.42 million $ 67.88 million
Nov 21, 2023 $ 26.9
-7.04%
$ 439.22 million $ 67.71 million
Nov 20, 2023 $ 28.93
-1.11%
$ 472.4 million $ 32.47 million
Nov 19, 2023 $ 29.26
+1.25%
$ 477.71 million $ 53.57 million
Nov 18, 2023 $ 28.89
-1.44%
$ 471.8 million $ 33.38 million
Nov 17, 2023 $ 29.32
-0.72%
$ 478.72 million $ 69.27 million
Nov 16, 2023 $ 29.53
-2.76%
$ 482.15 million $ 70.94 million
Nov 15, 2023 $ 30.37
+3.32%
$ 495.84 million $ 61.99 million
Nov 14, 2023 $ 29.39
-0.80%
$ 479.91 million $ 38.78 million
Nov 13, 2023 $ 29.63
-5.04%
$ 483.79 million $ 64.95 million
Nov 12, 2023 $ 31.2
+2.60%
$ 509.96 million $ 69.02 million
Nov 11, 2023 $ 30.41
+0.15%
$ 496.61 million $ 68.43 million
Nov 10, 2023 $ 30.37
+2.85%
$ 495.85 million $ 61.68 million
Nov 9, 2023 $ 29.52
-1.83%
$ 482.04 million $ 48.85 million
Nov 8, 2023 $ 30.07
+2.83%
$ 491.56 million $ 50.92 million
Nov 7, 2023 $ 29.24
-2.76%
$ 477.45 million $ 56.07 million
Nov 6, 2023 $ 30.06
+4.09%
$ 490.81 million $ 53 million
Nov 5, 2023 $ 28.88
+1.39%
$ 471.52 million $ 51.59 million
Nov 4, 2023 $ 28.48
+2.43%
$ 465.07 million $ 49.09 million
Nov 3, 2023 $ 27.8
+0.57%
$ 453.99 million $ 24.23 million
Nov 2, 2023 $ 27.65
-3.59%
$ 451.52 million $ 57.25 million
Nov 1, 2023 $ 28.69
+1.24%
$ 468.42 million $ 25.39 million
Oct 31, 2023 $ 28.34
-0.68%
$ 462.73 million $ 27.57 million
Oct 30, 2023 $ 28.54
+1.09%
$ 466 million $ 15.18 million
Oct 29, 2023 $ 28.23
+1.16%
$ 461 million $ 11.81 million