Zcash Historical Data

ZEC Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2023 $ 39.77
-0.08%
$ 628.55 million $ 42.2 million
Apr 11, 2023 $ 39.81
+0.16%
$ 629.1 million $ 38.6 million
Apr 10, 2023 $ 39.72
-0.68%
$ 627.66 million $ 43.15 million
Apr 9, 2023 $ 40
+2.93%
$ 632.19 million $ 45.58 million
Apr 8, 2023 $ 38.79
+1.88%
$ 612.93 million $ 29.61 million
Apr 7, 2023 $ 38.13
+0.73%
$ 602.58 million $ 27.79 million
Apr 6, 2023 $ 37.84
-0.49%
$ 597.96 million $ 36.44 million
Apr 5, 2023 $ 38.02
+0.52%
$ 600.9 million $ 26.29 million
Apr 4, 2023 $ 37.82
+3.62%
$ 597.67 million $ 30.84 million
Apr 3, 2023 $ 36.49
-0.51%
$ 576.65 million $ 34.06 million
Apr 2, 2023 $ 36.69
-4.39%
$ 579.87 million $ 34.79 million
Apr 1, 2023 $ 38.39
-1.22%
$ 606.65 million $ 36.48 million
Mar 31, 2023 $ 38.86
+2.61%
$ 614.13 million $ 40.81 million
Mar 30, 2023 $ 37.87
+1.71%
$ 598.41 million $ 45.35 million
Mar 29, 2023 $ 37.23
+2.26%
$ 588.37 million $ 42.78 million
Mar 28, 2023 $ 36.4
+1.37%
$ 575.29 million $ 39.44 million
Mar 27, 2023 $ 35.91
-1.27%
$ 567.49 million $ 49.23 million
Mar 26, 2023 $ 36.35
+2.04%
$ 574.38 million $ 24.47 million
Mar 25, 2023 $ 35.63
-0.82%
$ 563.11 million $ 34.62 million
Mar 24, 2023 $ 35.91
-5.87%
$ 567.55 million $ 54.31 million
Mar 23, 2023 $ 38.15
+9.59%
$ 602.92 million $ 55.73 million
Mar 22, 2023 $ 34.81
-4.84%
$ 550.15 million $ 60.22 million
Mar 21, 2023 $ 36.6
+5.62%
$ 578.47 million $ 53.42 million
Mar 20, 2023 $ 34.64
-6.45%
$ 547.36 million $ 47.34 million
Mar 19, 2023 $ 36.99
+2.17%
$ 584.55 million $ 75.16 million
Mar 18, 2023 $ 36.2
-2.89%
$ 572.01 million $ 60.21 million
Mar 17, 2023 $ 37.25
+9.58%
$ 588.61 million $ 58.66 million
Mar 16, 2023 $ 34.03
+1.30%
$ 537.86 million $ 44.63 million
Mar 15, 2023 $ 33.61
-7.50%
$ 531.15 million $ 60.86 million
Mar 14, 2023 $ 36.33
+2.59%
$ 574.09 million $ 86.07 million
Mar 13, 2023 $ 35.37
+2.89%
$ 558.94 million $ 104.65 million
Mar 12, 2023 $ 34.37
+8.45%
$ 543.2 million $ 50.87 million
Mar 11, 2023 $ 31.68
-1.59%
$ 500.67 million $ 53.27 million
Mar 10, 2023 $ 32.18
-6.09%
$ 508.5 million $ 80.8 million
Mar 9, 2023 $ 34.27
-4.38%
$ 541.6 million $ 40.84 million
Mar 8, 2023 $ 35.85
-4.84%
$ 566.49 million $ 50.57 million
Mar 7, 2023 $ 37.7
-2.30%
$ 595.7 million $ 46.12 million
Mar 6, 2023 $ 38.63
+1.28%
$ 610.51 million $ 55.61 million
Mar 5, 2023 $ 38.19
-1.35%
$ 603.47 million $ 32.06 million
Mar 4, 2023 $ 38.73
-2.24%
$ 611.97 million $ 36.68 million
Mar 3, 2023 $ 39.62
-9.18%
$ 626.06 million $ 91.27 million
Mar 2, 2023 $ 43.62
-1.52%
$ 689.38 million $ 31.93 million
Mar 1, 2023 $ 44.31
+2.59%
$ 700.21 million $ 63.12 million
Feb 28, 2023 $ 43.17
-2.31%
$ 682.24 million $ 56.16 million
Feb 27, 2023 $ 44.2
-2.05%
$ 698.55 million $ 45.29 million
Feb 26, 2023 $ 45.14
+1.61%
$ 713.3 million $ 34.93 million