Zcash Historical Data

ZEC Page 28
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 79.9
+3.08%
$ 1.2 billion $ 286 million
Aug 8, 2022 $ 77.51
+10.27%
$ 1.16 billion $ 215.89 million
Aug 7, 2022 $ 70.29
+3.98%
$ 1.05 billion $ 96.09 million
Aug 6, 2022 $ 67.6
-2.15%
$ 1.01 billion $ 50.24 million
Aug 5, 2022 $ 69.09
+7.25%
$ 1.03 billion $ 132.56 million
Aug 4, 2022 $ 64.43
+4.30%
$ 962.31 million $ 78.45 million
Aug 3, 2022 $ 61.77
+0.43%
$ 922.62 million $ 59.71 million
Aug 2, 2022 $ 61.52
-2.15%
$ 918.87 million $ 74.86 million
Aug 1, 2022 $ 62.88
-2.52%
$ 939.13 million $ 84.91 million
Jul 31, 2022 $ 64.5
-1.02%
$ 962.89 million $ 81.19 million
Jul 30, 2022 $ 65.16
+2.41%
$ 971.84 million $ 84.74 million
Jul 29, 2022 $ 63.62
-0.11%
$ 948.79 million $ 136.24 million
Jul 28, 2022 $ 63.68
+3.29%
$ 949.35 million $ 67.73 million
Jul 27, 2022 $ 61.65
+10.51%
$ 917.75 million $ 85.65 million
Jul 26, 2022 $ 55.79
+2.70%
$ 830.44 million $ 31.38 million
Jul 25, 2022 $ 54.32
-7.95%
$ 808.65 million $ 67.45 million
Jul 24, 2022 $ 59.02
-0.26%
$ 877.23 million $ 103.73 million
Jul 23, 2022 $ 59.17
-1.30%
$ 879.5 million $ 49.6 million
Jul 22, 2022 $ 59.95
-3.09%
$ 891.1 million $ 87.61 million
Jul 21, 2022 $ 61.86
-0.36%
$ 919.11 million $ 76.66 million
Jul 20, 2022 $ 62.09
-4.11%
$ 921.52 million $ 76.52 million
Jul 19, 2022 $ 64.75
-1.58%
$ 961.05 million $ 106.21 million
Jul 18, 2022 $ 65.79
+10.68%
$ 976.05 million $ 77.98 million
Jul 17, 2022 $ 59.44
-5.95%
$ 881.03 million $ 96.87 million
Jul 16, 2022 $ 63.21
+8.17%
$ 936.81 million $ 77.34 million
Jul 15, 2022 $ 58.42
+1.40%
$ 865.09 million $ 65.16 million
Jul 14, 2022 $ 57.62
+5.03%
$ 853.2 million $ 52.95 million
Jul 13, 2022 $ 54.86
+5.41%
$ 811.9 million $ 81.76 million
Jul 12, 2022 $ 52.04
-6.48%
$ 769.78 million $ 43.86 million
Jul 11, 2022 $ 55.64
-6.77%
$ 822.72 million $ 69.99 million
Jul 10, 2022 $ 59.68
-2.59%
$ 881.53 million $ 53.4 million
Jul 9, 2022 $ 61.27
+3.07%
$ 904.96 million $ 64.25 million
Jul 8, 2022 $ 59.44
-0.83%
$ 875.88 million $ 73.98 million
Jul 7, 2022 $ 59.93
+2.71%
$ 883.08 million $ 59.45 million
Jul 6, 2022 $ 58.35
+1.73%
$ 859.8 million $ 77.91 million
Jul 5, 2022 $ 57.36
-1.49%
$ 845.15 million $ 84.31 million
Jul 4, 2022 $ 58.22
+4.86%
$ 857.95 million $ 80.08 million
Jul 3, 2022 $ 55.53
+3.15%
$ 816.62 million $ 62.76 million
Jul 2, 2022 $ 53.83
+0.99%
$ 791.68 million $ 63.8 million
Jul 1, 2022 $ 53.3
-2.71%
$ 783.89 million $ 84.69 million
Jun 30, 2022 $ 54.79
-5.42%
$ 805.79 million $ 105.67 million
Jun 29, 2022 $ 57.93
-2.34%
$ 851.58 million $ 93.53 million
Jun 28, 2022 $ 59.32
-5.90%
$ 871.55 million $ 76.33 million
Jun 27, 2022 $ 63.04
-2.25%
$ 925.72 million $ 79.85 million
Jun 26, 2022 $ 64.49
-6.52%
$ 946.57 million $ 80.68 million
Jun 25, 2022 $ 68.98
-0.71%
$ 1.01 billion $ 98.84 million
Jun 24, 2022 $ 69.48
+5.31%
$ 1.02 billion $ 126.3 million
Jun 23, 2022 $ 65.97
+2.75%
$ 966.92 million $ 100.13 million
Jun 22, 2022 $ 64.21
-3.37%
$ 940.14 million $ 107.87 million
Jun 21, 2022 $ 66.45
+0.36%
$ 972.92 million $ 117.78 million