Zcash Historical Data

ZEC Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 31.64
-1.68%
$ 499.98 million $ 14.89 million
May 31, 2023 $ 32.18
-4.99%
$ 508.62 million $ 40.13 million
May 30, 2023 $ 33.9
+0.54%
$ 535.69 million $ 25.56 million
May 29, 2023 $ 33.71
-2.04%
$ 532.79 million $ 26.03 million
May 28, 2023 $ 34.4
+2.61%
$ 543.62 million $ 17.37 million
May 27, 2023 $ 33.48
+2.09%
$ 529.04 million $ 14.17 million
May 26, 2023 $ 32.79
+4.39%
$ 518.26 million $ 38.85 million
May 25, 2023 $ 31.4
+0.37%
$ 496.19 million $ 23.26 million
May 24, 2023 $ 31.25
-3.73%
$ 493.92 million $ 27.49 million
May 23, 2023 $ 32.41
+0.62%
$ 512.23 million $ 18.41 million
May 22, 2023 $ 32.27
-0.72%
$ 509.95 million $ 20.87 million
May 21, 2023 $ 32.55
-3.13%
$ 514.33 million $ 19.96 million
May 20, 2023 $ 33.72
+0.49%
$ 532.95 million $ 18.35 million
May 19, 2023 $ 33.63
-0.53%
$ 531.45 million $ 15.31 million
May 18, 2023 $ 33.86
-0.37%
$ 535.02 million $ 17.66 million
May 17, 2023 $ 34
+2.38%
$ 537.37 million $ 29.92 million
May 16, 2023 $ 33.27
+0.48%
$ 525.84 million $ 17.74 million
May 15, 2023 $ 33.18
-2.39%
$ 524.3 million $ 53.01 million
May 14, 2023 $ 33.91
+0.57%
$ 535.92 million $ 41.82 million
May 13, 2023 $ 33.74
+1.81%
$ 533.22 million $ 14.27 million
May 12, 2023 $ 33.15
+1.07%
$ 523.86 million $ 31.07 million
May 11, 2023 $ 32.78
-2.05%
$ 517.98 million $ 34.85 million
May 10, 2023 $ 33.49
+0.74%
$ 529.24 million $ 33.37 million
May 9, 2023 $ 33.24
+0.14%
$ 525.25 million $ 27.96 million
May 8, 2023 $ 33.17
-7.09%
$ 524.23 million $ 44.56 million
May 7, 2023 $ 35.69
-1.09%
$ 563.98 million $ 21.12 million
May 6, 2023 $ 36.03
-3.05%
$ 569.43 million $ 35.09 million
May 5, 2023 $ 37.2
+1.87%
$ 587.9 million $ 30.33 million
May 4, 2023 $ 36.48
-2.15%
$ 576.53 million $ 38.76 million
May 3, 2023 $ 37.26
+0.66%
$ 588.81 million $ 38.06 million
May 2, 2023 $ 37.01
+1.13%
$ 584.81 million $ 24.34 million
May 1, 2023 $ 36.57
-3.70%
$ 577.87 million $ 36.23 million
Apr 30, 2023 $ 38.01
-2.46%
$ 600.64 million $ 18.2 million
Apr 29, 2023 $ 38.94
+2.38%
$ 615.44 million $ 25.85 million
Apr 28, 2023 $ 38.04
-0.31%
$ 601.12 million $ 28.91 million
Apr 27, 2023 $ 38.16
+4.29%
$ 603.04 million $ 51.53 million
Apr 26, 2023 $ 36.6
-2.35%
$ 578.38 million $ 49.33 million
Apr 25, 2023 $ 37.57
+1.55%
$ 593.79 million $ 30.01 million
Apr 24, 2023 $ 37.07
-1.50%
$ 585.83 million $ 23.47 million
Apr 23, 2023 $ 37.63
-0.63%
$ 594.63 million $ 22.1 million
Apr 22, 2023 $ 37.87
+3.18%
$ 598.51 million $ 22.67 million
Apr 21, 2023 $ 36.7
-3.57%
$ 580.02 million $ 28.04 million
Apr 20, 2023 $ 38.06
-1.64%
$ 601.4 million $ 38.48 million
Apr 19, 2023 $ 38.69
-9.43%
$ 611.45 million $ 59.22 million
Apr 18, 2023 $ 42.7
+1.58%
$ 674.83 million $ 38.72 million
Apr 17, 2023 $ 42.02
-2.15%
$ 663.97 million $ 44.38 million
Apr 16, 2023 $ 42.97
-0.27%
$ 679.03 million $ 66.79 million
Apr 15, 2023 $ 43.09
+2.09%
$ 680.9 million $ 51.26 million
Apr 14, 2023 $ 42.2
+2.21%
$ 666.88 million $ 55.59 million
Apr 13, 2023 $ 41.29
+3.78%
$ 652.49 million $ 56.78 million