Zcash Historical Data

ZEC Page 19
Download
Date Close Price change Market cap Trading volume
Oct 28, 2023 $ 27.91
+2.11%
$ 455.78 million $ 14.55 million
Oct 27, 2023 $ 27.34
-1.71%
$ 446.42 million $ 16.34 million
Oct 26, 2023 $ 27.82
+1.56%
$ 454.25 million $ 24.05 million
Oct 25, 2023 $ 27.39
-0.49%
$ 447.21 million $ 19.6 million
Oct 24, 2023 $ 27.53
+1.19%
$ 449.48 million $ 29.34 million
Oct 23, 2023 $ 27.19
+5.25%
$ 444.05 million $ 51.2 million
Oct 22, 2023 $ 25.83
+0.70%
$ 421.83 million $ 13.39 million
Oct 21, 2023 $ 25.66
+1.53%
$ 418.91 million $ 13.32 million
Oct 20, 2023 $ 25.26
+1.20%
$ 412.49 million $ 14.23 million
Oct 19, 2023 $ 24.96
+0.55%
$ 407.49 million $ 12.65 million
Oct 18, 2023 $ 24.83
+0.69%
$ 405.38 million $ 39.14 million
Oct 17, 2023 $ 24.66
-3.78%
$ 402.72 million $ 12.85 million
Oct 16, 2023 $ 25.64
+1.73%
$ 418.6 million $ 15.67 million
Oct 15, 2023 $ 25.19
+0.37%
$ 411.27 million $ 31.96 million
Oct 14, 2023 $ 25.08
+0.22%
$ 409.49 million $ 29.56 million
Oct 13, 2023 $ 25.01
+1.50%
$ 408.45 million $ 10.05 million
Oct 12, 2023 $ 24.64
-2.01%
$ 402.25 million $ 11.83 million
Oct 11, 2023 $ 25.13
-1.52%
$ 410.4 million $ 37.78 million
Oct 10, 2023 $ 25.52
-0.59%
$ 416.71 million $ 9.6 million
Oct 9, 2023 $ 25.67
-1.29%
$ 419.19 million $ 15.38 million
Oct 8, 2023 $ 26
-2.89%
$ 424.58 million $ 11.83 million
Oct 7, 2023 $ 26.77
+0.29%
$ 437.09 million $ 34.31 million
Oct 6, 2023 $ 26.69
-1.75%
$ 435.78 million $ 15.74 million
Oct 5, 2023 $ 27.16
+0.11%
$ 443.48 million $ 37.53 million
Oct 4, 2023 $ 27.13
+0.84%
$ 443 million $ 40.47 million
Oct 3, 2023 $ 26.9
-1.52%
$ 439.25 million $ 38.26 million
Oct 2, 2023 $ 27.32
-2.39%
$ 446.07 million $ 39.92 million
Oct 1, 2023 $ 27.98
+3.88%
$ 456.89 million $ 32.33 million
Sep 30, 2023 $ 26.94
+0.94%
$ 439.84 million $ 33.26 million
Sep 29, 2023 $ 26.68
+0.90%
$ 435.69 million $ 35.39 million
Sep 28, 2023 $ 26.44
+1.56%
$ 431.79 million $ 10.34 million
Sep 27, 2023 $ 26.04
-0.71%
$ 425.19 million $ 10.03 million
Sep 26, 2023 $ 26.23
+0.23%
$ 428.24 million $ 31.65 million
Sep 25, 2023 $ 26.17
+0.45%
$ 427.27 million $ 30.44 million
Sep 24, 2023 $ 26.05
-2.69%
$ 425.34 million $ 7.93 million
Sep 23, 2023 $ 26.79
+0.20%
$ 437.43 million $ 7.59 million
Sep 22, 2023 $ 26.74
+2.34%
$ 436.57 million $ 33.7 million
Sep 21, 2023 $ 26.11
-0.08%
$ 426.4 million $ 31.5 million
Sep 20, 2023 $ 26.12
+1.11%
$ 426.52 million $ 33.88 million
Sep 19, 2023 $ 25.82
+1.28%
$ 421.6 million $ 10.25 million
Sep 18, 2023 $ 25.49
-0.55%
$ 416.13 million $ 11.47 million
Sep 17, 2023 $ 25.63
-2.46%
$ 418.41 million $ 31.33 million
Sep 16, 2023 $ 26.27
+0.49%
$ 428.91 million $ 32.27 million
Sep 15, 2023 $ 26.14
+3.02%
$ 426.8 million $ 38.03 million
Sep 14, 2023 $ 25.37
-0.06%
$ 414.23 million $ 13.74 million
Sep 13, 2023 $ 25.38
+2.12%
$ 414.48 million $ 13.28 million
Sep 12, 2023 $ 24.86
+0.68%
$ 405.85 million $ 39.44 million
Sep 11, 2023 $ 24.68
-0.99%
$ 403 million $ 15.53 million
Sep 10, 2023 $ 24.93
-1.72%
$ 407.01 million $ 35.59 million
Sep 9, 2023 $ 25.36
+1.19%
$ 414.09 million $ 29.42 million