Zcash Historical Data

ZEC Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 66.21
-2.37%
$ 969.03 million $ 131.42 million
Jun 19, 2022 $ 67.82
+13.62%
$ 992.04 million $ 145.68 million
Jun 18, 2022 $ 59.69
-5.08%
$ 872.25 million $ 132.25 million
Jun 17, 2022 $ 62.88
+4.54%
$ 918.93 million $ 125.31 million
Jun 16, 2022 $ 60.15
-12.85%
$ 878.59 million $ 124.61 million
Jun 15, 2022 $ 69.01
+6.78%
$ 1.01 billion $ 197.3 million
Jun 14, 2022 $ 64.61
-1.38%
$ 941.89 million $ 186.11 million
Jun 13, 2022 $ 65.52
-18.00%
$ 955.08 million $ 248.15 million
Jun 12, 2022 $ 79.89
-0.60%
$ 1.16 billion $ 179.21 million
Jun 11, 2022 $ 80.38
-7.83%
$ 1.17 billion $ 164.3 million
Jun 10, 2022 $ 87.2
-4.76%
$ 1.27 billion $ 135.35 million
Jun 9, 2022 $ 91.56
-1.02%
$ 1.33 billion $ 137.56 million
Jun 8, 2022 $ 92.5
-1.16%
$ 1.34 billion $ 142.76 million
Jun 7, 2022 $ 93.58
-0.28%
$ 1.36 billion $ 142.04 million
Jun 6, 2022 $ 93.84
+4.54%
$ 1.36 billion $ 134.5 million
Jun 5, 2022 $ 89.76
-0.11%
$ 1.3 billion $ 96.9 million
Jun 4, 2022 $ 89.86
-0.28%
$ 1.3 billion $ 113.48 million
Jun 3, 2022 $ 90.11
-1.40%
$ 1.31 billion $ 96.75 million
Jun 2, 2022 $ 91.4
+1.30%
$ 1.33 billion $ 134.12 million
Jun 1, 2022 $ 90.23
-3.67%
$ 1.31 billion $ 174.94 million
May 31, 2022 $ 93.66
-5.66%
$ 1.36 billion $ 186.78 million
May 30, 2022 $ 99.28
+8.73%
$ 1.44 billion $ 186.52 million
May 29, 2022 $ 91.31
+4.40%
$ 1.32 billion $ 126.87 million
May 28, 2022 $ 87.46
+1.39%
$ 1.27 billion $ 129.21 million
May 27, 2022 $ 86.27
-2.01%
$ 1.25 billion $ 182.41 million
May 26, 2022 $ 88.03
-8.47%
$ 1.27 billion $ 220.03 million
May 25, 2022 $ 96.18
-4.39%
$ 1.39 billion $ 166.77 million
May 24, 2022 $ 100.59
+0.43%
$ 1.45 billion $ 210.8 million
May 23, 2022 $ 100.16
-6.69%
$ 1.45 billion $ 210.27 million
May 22, 2022 $ 107.33
+2.47%
$ 1.55 billion $ 161.77 million
May 21, 2022 $ 104.75
-2.15%
$ 1.51 billion $ 158.5 million
May 20, 2022 $ 107.05
+1.98%
$ 1.54 billion $ 213.36 million
May 19, 2022 $ 104.98
+4.20%
$ 1.51 billion $ 208.2 million
May 18, 2022 $ 100.76
-11.23%
$ 1.45 billion $ 231.25 million
May 17, 2022 $ 113.49
+9.50%
$ 1.63 billion $ 192.61 million
May 16, 2022 $ 103.65
-7.81%
$ 1.49 billion $ 187.13 million
May 15, 2022 $ 112.43
+6.20%
$ 1.61 billion $ 209.87 million
May 14, 2022 $ 105.86
+12.44%
$ 1.52 billion $ 288.53 million
May 13, 2022 $ 94.15
+8.91%
$ 1.35 billion $ 263.98 million
May 12, 2022 $ 86.45
+4.28%
$ 1.24 billion $ 335.6 million
May 11, 2022 $ 82.9
-11.58%
$ 1.19 billion $ 375.01 million
May 10, 2022 $ 93.76
-0.72%
$ 1.34 billion $ 292.92 million
May 9, 2022 $ 94.45
-17.07%
$ 1.35 billion $ 314.15 million
May 8, 2022 $ 113.89
-0.02%
$ 1.63 billion $ 219.9 million
May 7, 2022 $ 113.91
-8.16%
$ 1.63 billion $ 222.93 million
May 6, 2022 $ 124.03
-1.64%
$ 1.78 billion $ 249.46 million
May 5, 2022 $ 126.09
-5.52%
$ 1.8 billion $ 285.36 million
May 4, 2022 $ 133.46
+11.31%
$ 1.91 billion $ 244.63 million
May 3, 2022 $ 119.89
-3.94%
$ 1.71 billion $ 205.7 million
May 2, 2022 $ 124.81
+0.56%
$ 1.78 billion $ 1.76 billion