Zcash Historical Data

ZEC Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 44.4
-1.79%
$ 701.65 million $ 68.79 million
Feb 24, 2023 $ 45.22
-5.76%
$ 714.6 million $ 49.75 million
Feb 23, 2023 $ 47.98
+0.24%
$ 758.25 million $ 70.17 million
Feb 22, 2023 $ 47.87
-3.16%
$ 756.44 million $ 80.61 million
Feb 21, 2023 $ 49.43
-1.53%
$ 781.07 million $ 115.69 million
Feb 20, 2023 $ 50.2
+4.05%
$ 793.24 million $ 188.3 million
Feb 19, 2023 $ 48.23
+4.33%
$ 762.17 million $ 131.11 million
Feb 18, 2023 $ 46.22
+2.04%
$ 730.45 million $ 101.73 million
Feb 17, 2023 $ 45.3
+2.88%
$ 715.86 million $ 168.93 million
Feb 16, 2023 $ 43.95
-4.69%
$ 694.59 million $ 130.45 million
Feb 15, 2023 $ 46.15
+5.66%
$ 729.24 million $ 102.87 million
Feb 14, 2023 $ 43.69
+0.50%
$ 690.45 million $ 81.15 million
Feb 13, 2023 $ 43.52
-6.37%
$ 687.69 million $ 146.97 million
Feb 12, 2023 $ 46.47
+1.82%
$ 734.41 million $ 128.61 million
Feb 11, 2023 $ 45.65
+4.67%
$ 721.35 million $ 90.06 million
Feb 10, 2023 $ 43.63
+1.43%
$ 689.41 million $ 113.1 million
Feb 9, 2023 $ 43
-4.96%
$ 679.59 million $ 113.31 million
Feb 8, 2023 $ 45.25
-3.28%
$ 715.08 million $ 104.62 million
Feb 7, 2023 $ 46.77
+7.52%
$ 739.17 million $ 106.33 million
Feb 6, 2023 $ 43.47
-1.91%
$ 686.9 million $ 87.26 million
Feb 5, 2023 $ 44.31
-5.17%
$ 700.2 million $ 110.27 million
Feb 4, 2023 $ 46.72
-0.69%
$ 738.27 million $ 73.2 million
Feb 3, 2023 $ 47.08
+2.50%
$ 744.03 million $ 84.38 million
Feb 2, 2023 $ 45.94
-2.53%
$ 725.98 million $ 105.24 million
Feb 1, 2023 $ 47.13
+4.31%
$ 744.74 million $ 157.12 million
Jan 31, 2023 $ 45.19
+1.38%
$ 714.18 million $ 114.52 million
Jan 30, 2023 $ 44.58
-5.67%
$ 704.52 million $ 120.99 million
Jan 29, 2023 $ 47.25
+3.58%
$ 746.7 million $ 101.56 million
Jan 28, 2023 $ 45.67
-1.94%
$ 721.75 million $ 79.77 million
Jan 27, 2023 $ 46.57
-0.92%
$ 735.88 million $ 91.49 million
Jan 26, 2023 $ 47.01
+3.10%
$ 742.97 million $ 90.21 million
Jan 25, 2023 $ 45.68
+2.00%
$ 721.85 million $ 150.65 million
Jan 24, 2023 $ 44.78
-5.14%
$ 707.66 million $ 116.1 million
Jan 23, 2023 $ 47.19
-0.27%
$ 745.82 million $ 87.16 million
Jan 22, 2023 $ 47.35
-2.11%
$ 748.22 million $ 83.71 million
Jan 21, 2023 $ 48.36
+0.65%
$ 764.25 million $ 123.17 million
Jan 20, 2023 $ 48.03
+7.90%
$ 759 million $ 140.62 million
Jan 19, 2023 $ 44.5
+3.36%
$ 703.23 million $ 109.49 million
Jan 18, 2023 $ 43.12
-3.64%
$ 681.46 million $ 101.32 million
Jan 17, 2023 $ 44.75
+5.13%
$ 707.14 million $ 136.76 million
Jan 16, 2023 $ 42.56
-4.96%
$ 672.55 million $ 158.81 million
Jan 15, 2023 $ 44.77
-4.11%
$ 707.58 million $ 91.91 million
Jan 14, 2023 $ 46.68
+2.91%
$ 737.74 million $ 143.01 million
Jan 13, 2023 $ 45.37
+0.16%
$ 717.15 million $ 86.68 million
Jan 12, 2023 $ 45.3
+2.83%
$ 715.93 million $ 114.82 million
Jan 11, 2023 $ 44.05
-0.03%
$ 696.08 million $ 60.8 million
Jan 10, 2023 $ 44.05
+2.12%
$ 696.12 million $ 101.19 million
Jan 9, 2023 $ 43.13
+0.64%
$ 681.66 million $ 113.06 million
Jan 8, 2023 $ 42.8
+2.97%
$ 676.44 million $ 61.93 million
Jan 7, 2023 $ 41.56
+0.37%
$ 656.84 million $ 59.3 million