Zcash Historical Data

ZEC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 20.02
-12.50%
$ 319.71 million $ 211.56 million
Jun 10 $ 22.66
-4.55%
$ 373.61 million $ 291.64 million
Jun 3 $ 22.99
-12.90%
$ 387.65 million $ 286.3 million
May 27 $ 26.4
-0.46%
$ 431.01 million $ 348.76 million
May 20 $ 26.89
+15.63%
$ 433.03 million $ 262.55 million
May 13 $ 23.55
+5.21%
$ 379.71 million $ 176.86 million
May 6 $ 22.5
-4.84%
$ 365.49 million $ 285.65 million
Apr 29 $ 23.65
+5.20%
$ 386.16 million $ 303.19 million
Apr 22 $ 23.22
+2.14%
$ 367.06 million $ 269.17 million
Apr 15 $ 23.23
+5.83%
$ 371.17 million $ 218.17 million
Apr 8 $ 20.44
-26.58%
$ 358.38 million $ 273.03 million
Apr 1 $ 27.49
-9.68%
$ 454.66 million $ 404.76 million
Mar 25 $ 30.08
+0.98%
$ 497.04 million $ 423.45 million
Mar 18 $ 28.7
-1.91%
$ 486.34 million $ 493.69 million
Mar 11 $ 29.1
-13.73%
$ 477.71 million $ 608.57 million
Mar 4 $ 34.23
+8.29%
$ 550.8 million $ 756.12 million
Feb 26 $ 31.61
+14.06%
$ 516.21 million $ 689.72 million
Feb 19 $ 27.72
+8.09%
$ 452.57 million $ 611.11 million
Feb 12 $ 25.64
+26.14%
$ 418.7 million $ 469.77 million
Feb 5 $ 20.89
-2.44%
$ 331.92 million $ 269.11 million
Jan 29 $ 21.41
-3.40%
$ 349.57 million $ 214.63 million
Jan 22 $ 22.75
-2.68%
$ 361.9 million $ 342.89 million
Jan 15 $ 23.58
+3.68%
$ 381.61 million $ 367.02 million
Jan 8 $ 23.4
+6.72%
$ 371.41 million $ 448.32 million
Jan 1 $ 21.92
-18.39%
$ 357.89 million $ 421.56 million
Dec 25 $ 28.58
-3.74%
$ 438.53 million $ 454.68 million
Dec 18 $ 30.07
+1.80%
$ 484.75 million $ 385.53 million
Dec 11 $ 29.57
-9.40%
$ 482.41 million $ 374.38 million
Dec 4 $ 32.4
+7.78%
$ 533.28 million $ 348.6 million
Nov 27 $ 30.09
+1.82%
$ 491.29 million $ 418.22 million
Nov 20 $ 30.01
+2.56%
$ 482.51 million $ 327.29 million
Nov 13 $ 28.89
-7.40%
$ 477.71 million $ 339.31 million
Nov 6 $ 30.41
+5.30%
$ 509.96 million $ 338.96 million
Oct 30 $ 28.88
+2.28%
$ 471.52 million $ 250.3 million
Oct 23 $ 28.23
+9.27%
$ 461 million $ 166.89 million
Oct 16 $ 25.83
+2.51%
$ 421.83 million $ 121.25 million
Oct 9 $ 25.08
-3.58%
$ 411.27 million $ 114.2 million
Oct 2 $ 26
-7.10%
$ 424.58 million $ 218.06 million
Sep 25 $ 27.98
+7.42%
$ 456.89 million $ 183.46 million
Sep 18 $ 26.79
+4.54%
$ 425.34 million $ 128.39 million
Sep 11 $ 26.27
+5.38%
$ 418.41 million $ 152.29 million
Sep 4 $ 24.93
+0.49%
$ 407.01 million $ 209.13 million
Aug 28 $ 24.81
-1.76%
$ 405.13 million $ 218.77 million
Aug 21 $ 25.14
-0.58%
$ 412.4 million $ 218.42 million
Aug 14 $ 25.06
-16.19%
$ 413.06 million $ 163.82 million
Aug 7 $ 29.24
-0.16%
$ 488.32 million $ 228.16 million
Jul 31 $ 29.28
-2.01%
$ 478.1 million $ 206.63 million
Jul 24 $ 29.88
-5.79%
$ 487.92 million $ 141.55 million
Jul 17 $ 31.73
+2.59%
$ 518.14 million $ 183.74 million
Jul 10 $ 30.94
+8.28%
$ 505.21 million $ 216.48 million