Zcash Historical Data

ZEC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $49.53
-2.64%
$823.62 million $441.93 million
Sep 8 $52.68
+9.37%
$824.87 million $447.46 million
Sep 1 $47.28
+16.12%
$780.5 million $378.65 million
Aug 25 $40.42
-5.75%
$659.3 million $381.27 million
Aug 18 $43.28
+14.03%
$716.67 million $408.24 million
Aug 11 $37.96
-4.67%
$633.8 million $405.08 million
Aug 4 $39.97
+9.00%
$665.54 million $305.91 million
Jul 28 $36.86
-13.63%
$612.88 million $365.72 million
Jul 21 $42.77
-4.41%
$713.34 million $383.47 million
Jul 14 $44.62
+2.95%
$747.94 million $382.64 million
Jul 7 $42.26
+8.38%
$724.46 million $399.33 million
Jun 30 $38.63
-1.15%
$651.67 million $330.9 million
Jun 23 $38.36
+1.20%
$653.18 million $371.75 million
Jun 16 $39.23
-11.38%
$633.59 million $370.75 million
Jun 9 $44.88
-8.00%
$739.92 million $442.45 million
Jun 2 $50.2
-5.36%
$815.43 million $457.19 million
May 26 $53.05
-2.96%
$886.62 million $576.59 million
May 19 $49.39
+19.18%
$871.21 million $419.91 million
May 12 $40.38
-10.48%
$660.16 million $256.47 million
May 5 $43.41
+21.90%
$718.78 million $385.04 million
Apr 28 $35.62
+9.14%
$567.48 million $395.38 million
Apr 21 $32.63
+2.43%
$519.97 million $394 million
Apr 14 $31.96
+0.27%
$505.68 million $272.25 million
Apr 7 $35.56
-2.01%
$505.42 million $545.76 million
Mar 31 $36.29
-3.20%
$578.17 million $487.88 million
Mar 24 $36.35
+13.97%
$597.06 million $372.1 million
Mar 17 $31.37
-5.60%
$508.29 million $338.56 million
Mar 10 $32.53
+8.35%
$529.42 million $347.14 million
Mar 3 $33.16
-19.92%
$478.32 million $378.98 million
Feb 24 $41.41
+12.33%
$676.23 million $504.8 million
Feb 17 $36.28
+4.83%
$602 million $397.18 million
Feb 10 $32.62
+0.14%
$565.03 million $373.72 million
Feb 3 $31.71
-4.96%
$531.98 million $368.63 million
Jan 27 $33.37
-25.91%
$544.83 million $658.71 million
Jan 20 $46.61
-0.34%
$735.32 million $735.84 million
Jan 13 $51.99
+8.28%
$764.04 million $619.05 million
Jan 6 $48.53
-17.02%
$783.91 million $603.53 million
Dec 30 $59.2
-2.31%
$954.98 million $534.1 million
Dec 23 $62.66
+7.53%
$989.6 million $902.56 million
Dec 16 $53.58
-9.30%
$951.43 million $851.52 million
Dec 9 $58.37
-21.48%
$964.5 million $913.76 million
Dec 2 $70.27
+17.07%
$1.21 billion $1.12 billion
Nov 25 $60
+14.27%
$979.76 million $865.44 million
Nov 18 $48.85
+10.15%
$857.48 million $624.81 million
Nov 11 $44.91
-1.35%
$724.23 million $656.04 million
Nov 4 $46.04
+23.70%
$743.19 million $524 million
Oct 28 $37.22
-2.05%
$607.66 million $489.63 million
Oct 21 $34.58
-6.26%
$620.44 million $384.79 million
Oct 14 $36.89
+3.58%
$602.4 million $480.6 million
Oct 7 $34.57
+18.24%
$581.67 million $455.44 million