Zcash Historical Data

ZEC Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 124.12
+6.84%
$ 1.77 billion $ 261.13 million
Apr 30, 2022 $ 116.18
-10.73%
$ 1.66 billion $ 278.35 million
Apr 29, 2022 $ 130.14
-11.58%
$ 1.86 billion $ 302.56 million
Apr 28, 2022 $ 147.18
-1.56%
$ 2.1 billion $ 263.13 million
Apr 27, 2022 $ 149.5
+0.93%
$ 2.13 billion $ 282.61 million
Apr 26, 2022 $ 148.12
-9.97%
$ 2.11 billion $ 327.02 million
Apr 25, 2022 $ 164.52
+1.76%
$ 2.34 billion $ 338.83 million
Apr 24, 2022 $ 161.67
+4.89%
$ 2.3 billion $ 273.94 million
Apr 23, 2022 $ 154.13
-2.72%
$ 2.19 billion $ 199.08 million
Apr 22, 2022 $ 158.44
-1.23%
$ 2.25 billion $ 326.77 million
Apr 21, 2022 $ 160.41
+1.70%
$ 2.28 billion $ 373.07 million
Apr 20, 2022 $ 157.74
-1.19%
$ 2.24 billion $ 307.76 million
Apr 19, 2022 $ 159.64
+2.77%
$ 2.27 billion $ 326.58 million
Apr 18, 2022 $ 155.33
+11.36%
$ 2.2 billion $ 323.2 million
Apr 17, 2022 $ 139.48
-3.50%
$ 1.98 billion $ 176.36 million
Apr 16, 2022 $ 144.54
-1.69%
$ 2.05 billion $ 177.02 million
Apr 15, 2022 $ 147.02
+1.59%
$ 2.08 billion $ 210.11 million
Apr 14, 2022 $ 144.72
-4.77%
$ 2.05 billion $ 225.35 million
Apr 13, 2022 $ 151.96
+2.92%
$ 2.15 billion $ 232.62 million
Apr 12, 2022 $ 147.65
+3.04%
$ 2.09 billion $ 277.46 million
Apr 11, 2022 $ 143.29
-11.68%
$ 2.03 billion $ 332.96 million
Apr 10, 2022 $ 162.24
-4.28%
$ 2.29 billion $ 253.8 million
Apr 9, 2022 $ 169.5
+1.49%
$ 2.39 billion $ 392.41 million
Apr 8, 2022 $ 167
-2.93%
$ 2.36 billion $ 533.06 million
Apr 7, 2022 $ 172.04
+6.38%
$ 2.43 billion $ 353.11 million
Apr 6, 2022 $ 161.72
-2.87%
$ 2.28 billion $ 444.08 million
Apr 5, 2022 $ 166.5
-4.52%
$ 2.35 billion $ 280.13 million
Apr 4, 2022 $ 174.39
-3.05%
$ 2.46 billion $ 301 million
Apr 3, 2022 $ 179.88
+0.47%
$ 2.53 billion $ 260.04 million
Apr 2, 2022 $ 179.03
-3.66%
$ 2.52 billion $ 287.78 million
Apr 1, 2022 $ 185.83
+3.68%
$ 2.61 billion $ 378.09 million
Mar 31, 2022 $ 179.23
-6.32%
$ 2.52 billion $ 316.85 million
Mar 30, 2022 $ 191.32
-2.43%
$ 2.69 billion $ 303.28 million
Mar 29, 2022 $ 196.09
+1.32%
$ 2.75 billion $ 323.54 million
Mar 28, 2022 $ 193.54
-8.44%
$ 2.72 billion $ 357.76 million
Mar 27, 2022 $ 211.37
+2.63%
$ 2.96 billion $ 343.46 million
Mar 26, 2022 $ 205.95
+5.14%
$ 2.89 billion $ 422.97 million
Mar 25, 2022 $ 195.88
+1.65%
$ 2.74 billion $ 372.31 million
Mar 24, 2022 $ 192.7
+6.17%
$ 2.7 billion $ 374.23 million
Mar 23, 2022 $ 181.51
+3.54%
$ 2.54 billion $ 309.15 million
Mar 22, 2022 $ 175.3
-2.86%
$ 2.45 billion $ 306.81 million
Mar 21, 2022 $ 180.47
+4.23%
$ 2.52 billion $ 441.69 million
Mar 20, 2022 $ 173.14
-3.37%
$ 2.42 billion $ 315.65 million
Mar 19, 2022 $ 179.18
+5.62%
$ 2.5 billion $ 452.72 million
Mar 18, 2022 $ 169.64
+11.00%
$ 2.37 billion $ 414.53 million
Mar 17, 2022 $ 152.83
+0.14%
$ 2.13 billion $ 404.69 million
Mar 16, 2022 $ 152.62
+10.93%
$ 2.13 billion $ 338.43 million
Mar 15, 2022 $ 137.58
-8.20%
$ 1.92 billion $ 336.49 million
Mar 14, 2022 $ 149.86
-3.39%
$ 2.09 billion $ 363.1 million
Mar 13, 2022 $ 155.13
+2.10%
$ 2.16 billion $ 368.41 million