Zcash Historical Data

ZEC Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2023 $39.77
-0.08%
$628.55 million $42.2 million