Zcash Historical Data

ZEC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $54.79
-41.50%
$805.79 million $3.93 billion
May 2022 $93.66
-19.38%
$1.36 billion $8.5 billion
Apr 2022 $116.18
-35.18%
$1.66 billion $9.04 billion
Mar 2022 $179.23
+50.89%
$2.52 billion $11.09 billion
Feb 2022 $118.78
+24.49%
$1.64 billion $6.5 billion
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