Zcash Historical Data

ZEC Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 55.56
-2.79%
$ 853.37 million $ 75.91 million
Sep 27, 2022 $ 57.16
-3.17%
$ 877.55 million $ 86.69 million
Sep 26, 2022 $ 59.03
+4.72%
$ 905.77 million $ 103.47 million
Sep 25, 2022 $ 56.38
+1.10%
$ 864.64 million $ 58.85 million
Sep 24, 2022 $ 55.76
-0.67%
$ 854.85 million $ 52.91 million
Sep 23, 2022 $ 56.15
-1.01%
$ 860.36 million $ 81.35 million
Sep 22, 2022 $ 56.72
+5.78%
$ 862.96 million $ 121.41 million
Sep 21, 2022 $ 53.65
+0.25%
$ -- $ 76.99 million
Sep 20, 2022 $ 53.52
-3.31%
$ 814.37 million $ 55.67 million
Sep 19, 2022 $ 55.35
+3.76%
$ 842.25 million $ 69.08 million
Sep 18, 2022 $ 53.36
-9.28%
$ 811.85 million $ 63.85 million
Sep 17, 2022 $ 58.81
+3.73%
$ 894.82 million $ 34.56 million
Sep 16, 2022 $ 56.69
-2.80%
$ 862.54 million $ 61.02 million
Sep 15, 2022 $ 58.33
-6.01%
$ 887.45 million $ 84.17 million
Sep 14, 2022 $ 62.05
+5.38%
$ 944.15 million $ 76.42 million
Sep 13, 2022 $ 58.89
-6.47%
$ 895.98 million $ 89.5 million
Sep 12, 2022 $ 62.96
-1.91%
$ 957.99 million $ 90.5 million
Sep 11, 2022 $ 64.18
-1.97%
$ 976.48 million $ 69.63 million
Sep 10, 2022 $ 65.46
-0.81%
$ 995.97 million $ 137.96 million
Sep 9, 2022 $ 65.98
+7.99%
$ 1 billion $ 104.17 million
Sep 8, 2022 $ 61.1
+2.86%
$ 926.14 million $ 108.62 million
Sep 7, 2022 $ 59.4
+2.21%
$ 900.35 million $ 77.95 million
Sep 6, 2022 $ 58.13
-8.34%
$ 881.09 million $ 117.46 million
Sep 5, 2022 $ 63.41
-0.70%
$ 961.24 million $ 63.75 million
Sep 4, 2022 $ 63.86
+1.90%
$ 967.96 million $ 91.42 million
Sep 3, 2022 $ 62.66
+3.74%
$ 949.86 million $ 76.24 million
Sep 2, 2022 $ 60.4
+2.41%
$ 915.58 million $ 108.38 million
Sep 1, 2022 $ 58.98
-1.73%
$ 894.02 million $ 79.59 million
Aug 31, 2022 $ 60.01
-0.28%
$ 908.35 million $ 108.52 million
Aug 30, 2022 $ 60.16
-5.96%
$ 910.67 million $ 108.86 million
Aug 29, 2022 $ 63.99
+4.04%
$ 968.6 million $ 130.76 million
Aug 28, 2022 $ 61.5
-0.24%
$ 929.5 million $ 94.32 million
Aug 27, 2022 $ 61.66
+0.72%
$ 931.95 million $ 107.08 million
Aug 26, 2022 $ 61.21
-10.00%
$ 925.24 million $ 141.25 million
Aug 25, 2022 $ 68.01
+0.28%
$ 1.02 billion $ 115.94 million
Aug 24, 2022 $ 67.82
+1.91%
$ 1.02 billion $ 215.45 million
Aug 23, 2022 $ 66.54
+2.32%
$ 998.57 million $ 114.08 million
Aug 22, 2022 $ 65.02
-0.03%
$ 975.78 million $ 98.87 million
Aug 21, 2022 $ 65.03
+2.90%
$ 975.89 million $ 91.2 million
Aug 20, 2022 $ 63.2
+1.19%
$ 948.46 million $ 107.03 million
Aug 19, 2022 $ 62.45
-11.27%
$ 937.23 million $ 211.66 million
Aug 18, 2022 $ 70.38
-5.35%
$ 1.06 billion $ 137.71 million
Aug 17, 2022 $ 74.34
-2.39%
$ 1.12 billion $ 198.76 million
Aug 16, 2022 $ 76.16
+3.14%
$ 1.14 billion $ 128.86 million
Aug 15, 2022 $ 73.85
-0.10%
$ 1.11 billion $ 125.17 million
Aug 14, 2022 $ 73.91
-3.12%
$ 1.11 billion $ 138.65 million
Aug 13, 2022 $ 76.29
-1.35%
$ 1.14 billion $ 127.05 million
Aug 12, 2022 $ 77.35
-2.52%
$ 1.16 billion $ 126.91 million
Aug 11, 2022 $ 79.35
+0.94%
$ 1.19 billion $ 269.21 million
Aug 10, 2022 $ 78.6
-1.62%
$ 1.18 billion $ 241.41 million