Zcash Historical Data

ZEC Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 95.42
-35.01%
$ 1.3 billion $ 7.01 billion
Dec 2021 $ 146.81
-33.99%
$ 1.97 billion $ 10.9 billion
Nov 2021 $ 222.41
+33.08%
$ 2.93 billion $ 15.58 billion
Oct 2021 $ 167.12
+56.32%
$ 2.17 billion $ 7.63 billion
Sep 2021 $ 106.91
-25.82%
$ 1.36 billion $ 7.27 billion
Aug 2021 $ 144.12
+29.04%
$ 1.81 billion $ 7.62 billion
Jul 2021 $ 109.73
-15.96%
$ 1.35 billion $ 5.34 billion
Jun 2021 $ 130.42
-19.47%
$ 1.58 billion $ 8.75 billion
May 2021 $ 149.65
-39.38%
$ 1.78 billion $ 26.61 billion
Apr 2021 $ 246.83
+56.71%
$ 2.88 billion $ 25.59 billion
Mar 2021 $ 154.53
+38.85%
$ 1.77 billion $ 16.71 billion
Feb 2021 $ 111.31
+29.86%
$ 1.25 billion $ 32.27 billion
Jan 2021 $ 84.24
+31.83%
$ 928.85 million $ 22.21 billion
Dec 2020 $ 63.92
-18.48%
$ 690.65 million $ 6.48 billion
Nov 2020 $ 74.32
+28.03%
$ 783.8 million $ 9.55 billion
Oct 2020 $ 58.07
-9.77%
$ 602.03 million $ 7.15 billion
Sep 2020 $ 64.35
-18.00%
$ 652.8 million $ 7.79 billion
Aug 2020 $ 78.49
+4.94%
$ 779.45 million $ 11.26 billion
Jul 2020 $ 74.77
+44.99%
$ 725.89 million $ 5.89 billion
Jun 2020 $ 51.62
-0.19%
$ 490.06 million $ 6.82 billion
May 2020 $ 51.76
+15.60%
$ 480.21 million $ 9 billion
Apr 2020 $ 44.71
+43.93%
$ 938.96 million $ 17.51 billion
Mar 2020 $ 31.09
-36.74%
$ 652.97 million $ 9.13 billion
Feb 2020 $ 49.2
-25.33%
$ 1.03 billion $ 15.72 billion
Jan 2020 $ 65.88
+138.18%
$ 1.38 billion $ 9.88 billion
Dec 2019 $ 27.65
-5.13%
$ 580.7 million $ 3.74 billion
Nov 2019 $ 29.15
-22.60%
$ 231.32 million $ 4.05 billion
Oct 2019 $ 37.66
-2.81%
$ 790.95 million $ 5.12 billion
Sep 2019 $ 38.76
-13.27%
$ 814.05 million $ 5.63 billion
Aug 2019 $ 44.69
-34.10%
$ 938.56 million $ 3.8 billion
Jul 2019 $ 67.81
-34.37%
$ 1.42 billion $ 8.34 billion
Jun 2019 $ 103.35
+15.17%
$ 2.17 billion $ 11.32 billion
May 2019 $ 89.75
+49.97%
$ 1.88 billion $ 12.19 billion
Apr 2019 $ 59.84
+2.02%
$ 1.26 billion $ 7.03 billion
Mar 2019 $ 58.67
+12.70%
$ 1.23 billion $ 4.85 billion
Feb 2019 $ 52.03
+6.69%
$ 1.09 billion $ 6.64 billion
Jan 2019 $ 48.78
-12.68%
$ 1.02 billion $ 7.51 billion
Dec 2018 $ 55.99
-30.72%
$ 1.18 billion $ 3.88 billion
Nov 2018 $ 80.81
-29.64%
$ 423.96 million $ 143.04 million
Oct 2018 $ 115.98
-12.29%
$ -- $ 201,314
Sep 2018 $ 133.65
-9.79%
$ -- $ 198,709
Aug 2018 $ 148.88
-27.52%
$ -- $ 209,138
Jul 2018 $ 214.3
+28.57%
$ -- $ 219,090
Jun 2018 $ 152.59
-37.75%
$ -- $ 197,715
May 2018 $ 249.29
-13.75%
$ -- $ 264,217
Apr 2018 $ 293.71
+53.36%
$ -- $ 237,493
Mar 2018 $ 188.44
-52.87%
$ -- $ 285,002
Feb 2018 $ 409.99
+6.03%
$ -- $ 264,143
Jan 2018 $ 423.25
-13.80%
$ -- $ 407,964
Dec 2017 $ 511.26
+67.04%
$ -- $ 464,443