Zcash Historical Data

ZEC Page 21
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $29.57
+0.67%
$482.9 million $70.18 million
Dec 15, 2023 $29.38
-3.16%
$479.74 million $65.54 million
Dec 14, 2023 $30.35
+1.22%
$495.52 million $37.43 million
Dec 13, 2023 $30
-0.76%
$489.82 million $41.26 million
Dec 12, 2023 $30.23
+0.21%
$493.61 million $70.45 million
Dec 11, 2023 $30.17
-7.57%
$492.63 million $89.52 million
Dec 10, 2023 $32.66
+0.89%
$533.28 million $33.36 million
Dec 9, 2023 $32.4
+1.15%
$529.06 million $70.11 million
Dec 8, 2023 $32.06
+4.41%
$523.55 million $34.49 million
Dec 7, 2023 $30.7
+1.08%
$501.34 million $42.18 million
Dec 6, 2023 $30.37
-4.32%
$495.96 million $88.07 million
Dec 5, 2023 $31.75
+0.20%
$518.35 million $72.6 million
Dec 4, 2023 $31.68
+5.39%
$517.32 million $41.16 million
Dec 3, 2023 $30.09
-2.90%
$491.29 million $47.92 million
Dec 2, 2023 $30.97
+5.12%
$505.72 million $59.43 million
Dec 1, 2023 $29.45
+0.14%
$480.84 million $59.14 million
Nov 30, 2023 $29.4
+1.47%
$480.1 million $60.18 million
Nov 29, 2023 $28.97
+1.50%
$473.09 million $64.51 million
Nov 28, 2023 $28.55
-0.93%
$466.1 million $68.72 million
Nov 27, 2023 $28.81
-2.50%
$470.47 million $58.32 million
Nov 26, 2023 $29.55
-1.53%
$482.51 million $57.14 million
Nov 25, 2023 $30.01
+1.37%
$489.93 million $64.38 million
Nov 24, 2023 $29.6
+2.86%
$483.29 million $68.5 million
Nov 23, 2023 $28.77
+0.94%
$469.82 million $26.34 million
Nov 22, 2023 $28.5
+5.97%
$465.42 million $67.88 million
Nov 21, 2023 $26.9
-7.04%
$439.22 million $67.71 million
Nov 20, 2023 $28.93
-1.11%
$472.4 million $32.47 million
Nov 19, 2023 $29.26
+1.25%
$477.71 million $53.57 million
Nov 18, 2023 $28.89
-1.44%
$471.8 million $33.38 million
Nov 17, 2023 $29.32
-0.72%
$478.72 million $69.27 million
Nov 16, 2023 $29.53
-2.76%
$482.15 million $70.94 million
Nov 15, 2023 $30.37
+3.32%
$495.84 million $61.99 million
Nov 14, 2023 $29.39
-0.80%
$479.91 million $38.78 million
Nov 13, 2023 $29.63
-5.04%
$483.79 million $64.95 million
Nov 12, 2023 $31.2
+2.60%
$509.96 million $69.02 million
Nov 11, 2023 $30.41
+0.15%
$496.61 million $68.43 million
Nov 10, 2023 $30.37
+2.85%
$495.85 million $61.68 million
Nov 9, 2023 $29.52
-1.83%
$482.04 million $48.85 million
Nov 8, 2023 $30.07
+2.83%
$491.56 million $50.92 million
Nov 7, 2023 $29.24
-2.76%
$477.45 million $56.07 million
Nov 6, 2023 $30.06
+4.09%
$490.81 million $53 million
Nov 5, 2023 $28.88
+1.39%
$471.52 million $51.59 million
Nov 4, 2023 $28.48
+2.43%
$465.07 million $49.09 million
Nov 3, 2023 $27.8
+0.57%
$453.99 million $24.23 million
Nov 2, 2023 $27.65
-3.59%
$451.52 million $57.25 million
Nov 1, 2023 $28.69
+1.24%
$468.42 million $25.39 million
Oct 31, 2023 $28.34
-0.68%
$462.73 million $27.57 million
Oct 30, 2023 $28.54
+1.09%
$466 million $15.18 million
Oct 29, 2023 $28.23
+1.16%
$461 million $11.81 million
Oct 28, 2023 $27.91
+2.11%
$455.78 million $14.55 million