Zcash Historical Data

ZEC Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 41.41
+4.06%
$ 654.39 million $ 115.19 million
Jan 5, 2023 $ 39.78
-2.28%
$ 628.59 million $ 74.52 million
Jan 4, 2023 $ 40.7
+1.75%
$ 643.17 million $ 94.88 million
Jan 3, 2023 $ 39.99
+1.05%
$ 632.02 million $ 59.79 million
Jan 2, 2023 $ 39.57
+6.25%
$ 625.37 million $ 76.38 million
Jan 1, 2023 $ 37.23
-0.30%
$ 588.35 million $ 54.63 million
Dec 31, 2022 $ 37.32
-1.52%
$ 589.74 million $ 61.05 million
Dec 30, 2022 $ 37.89
-0.36%
$ 598.71 million $ 80.29 million
Dec 29, 2022 $ 38.02
+1.61%
$ 600.75 million $ 63.84 million
Dec 28, 2022 $ 37.4
-3.60%
$ 591.11 million $ 53.52 million
Dec 27, 2022 $ 38.78
-3.86%
$ 612.85 million $ 48.45 million
Dec 26, 2022 $ 40.32
+0.85%
$ 637.14 million $ 54.37 million
Dec 25, 2022 $ 39.95
+0.43%
$ 631.34 million $ 54.17 million
Dec 24, 2022 $ 39.81
+0.88%
$ 629.14 million $ 40.71 million
Dec 23, 2022 $ 39.44
+0.18%
$ 623.32 million $ 54.24 million
Dec 22, 2022 $ 39.36
-4.93%
$ 622.01 million $ 60.01 million
Dec 21, 2022 $ 41.39
-1.89%
$ 654.07 million $ 49.43 million
Dec 20, 2022 $ 42.18
+0.03%
$ 666.52 million $ 55.57 million
Dec 19, 2022 $ 42.16
-3.34%
$ 666.18 million $ 58.08 million
Dec 18, 2022 $ 43.59
+1.28%
$ 688.82 million $ 45.97 million
Dec 17, 2022 $ 43.05
+4.36%
$ 680.35 million $ 65.09 million
Dec 16, 2022 $ 41.25
-10.76%
$ 651.94 million $ 82.57 million
Dec 15, 2022 $ 46.2
-0.50%
$ 730.13 million $ 60.81 million
Dec 14, 2022 $ 46.43
+0.23%
$ 733.75 million $ 61.2 million
Dec 13, 2022 $ 46.32
+0.69%
$ 731.98 million $ 53 million
Dec 12, 2022 $ 45.99
+2.12%
$ 726.86 million $ 64.09 million
Dec 11, 2022 $ 45.02
-1.44%
$ 711.5 million $ 63.56 million
Dec 10, 2022 $ 45.66
-0.18%
$ 721.54 million $ 52.05 million
Dec 9, 2022 $ 45.72
+1.54%
$ 722.58 million $ 46.23 million
Dec 8, 2022 $ 45.02
+2.94%
$ 711.38 million $ 72.34 million
Dec 7, 2022 $ 43.7
-5.51%
$ 690.65 million $ 45.86 million
Dec 6, 2022 $ 46.23
-0.41%
$ 730.5 million $ 84.2 million
Dec 5, 2022 $ 46.42
+1.13%
$ 733.51 million $ 81.28 million
Dec 4, 2022 $ 45.89
+0.58%
$ 725.26 million $ 66 million
Dec 3, 2022 $ 45.61
-1.25%
$ 720.72 million $ 46.94 million
Dec 2, 2022 $ 46.17
+2.73%
$ 729.7 million $ 56.18 million
Dec 1, 2022 $ 44.94
+3.50%
$ 710.24 million $ 89.56 million
Nov 30, 2022 $ 43.41
+8.05%
$ 686.05 million $ 67.86 million
Nov 29, 2022 $ 40.16
+1.31%
$ 634.62 million $ 51.56 million
Nov 28, 2022 $ 39.63
-3.86%
$ 625.92 million $ 53.43 million
Nov 27, 2022 $ 41.17
-0.63%
$ 650 million $ 63.16 million
Nov 26, 2022 $ 41.43
-0.06%
$ 653.87 million $ 49.7 million
Nov 25, 2022 $ 41.45
-5.46%
$ 653.86 million $ 48.32 million
Nov 24, 2022 $ 43.8
+1.32%
$ 690.58 million $ 91.15 million
Nov 23, 2022 $ 43.22
+8.14%
$ 681.12 million $ 101.8 million
Nov 22, 2022 $ 39.95
+5.75%
$ 629.29 million $ 61.05 million
Nov 21, 2022 $ 37.76
-3.06%
$ 594.53 million $ 53.3 million
Nov 20, 2022 $ 38.94
-2.42%
$ 611.59 million $ 44.89 million
Nov 19, 2022 $ 39.89
+1.58%
$ 626.45 million $ 54.85 million
Nov 18, 2022 $ 39.24
-1.19%
$ 616.33 million $ 43.76 million