Zcash Historical Data

ZEC Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2024 $31.64
+4.31%
$516.55 million $78.59 million