Zcash Historical Data

ZEC Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $27.52
-6.44%
$477.37 million $363.5 million
Sep 23 $29.56
-2.53%
$480.35 million $372.66 million
Sep 16 $31.35
+6.57%
$495.19 million $358.19 million
Sep 9 $30.64
+10.48%
$480.33 million $324.93 million
Sep 2 $27.8
-5.89%
$452.8 million $326.42 million
Aug 26 $29.54
-26.26%
$482.28 million $426.4 million
Aug 19 $43.21
+1.36%
$654.02 million $409.87 million
Aug 12 $43.58
+6.12%
$696.02 million $500.49 million
Aug 5 $41.27
+34.06%
$670.72 million $634.28 million
Jul 29 $30.78
-4.55%
$502.59 million $563.12 million
Jul 22 $31.87
-0.35%
$526.55 million $637.89 million
Jul 15 $29.63
+1.12%
$522.14 million $486.8 million
Jul 8 $26.77
+43.22%
$478.46 million $366.54 million
Jul 1 $19.86
-5.09%
$305.21 million $217.2 million
Jun 24 $20.25
+3.43%
$341.57 million $247.56 million
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