Zcash Historical Data

ZEC Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 155.13
+2.10%
$ 2.16 billion $ 368.41 million
Mar 12, 2022 $ 151.94
-1.20%
$ 2.11 billion $ 346.26 million
Mar 11, 2022 $ 153.81
-1.96%
$ 2.14 billion $ 510.29 million
Mar 10, 2022 $ 156.88
+11.07%
$ 2.18 billion $ 646.97 million
Mar 9, 2022 $ 141.25
+2.14%
$ 1.96 billion $ 581.15 million
Mar 8, 2022 $ 138.31
+26.23%
$ 1.92 billion $ 523.04 million
Mar 7, 2022 $ 109.57
+1.06%
$ 1.52 billion $ 248.19 million
Mar 6, 2022 $ 108.43
-6.73%
$ 1.5 billion $ 214.46 million
Mar 5, 2022 $ 116.25
-0.06%
$ 1.61 billion $ 181.1 million
Mar 4, 2022 $ 116.32
-8.83%
$ 1.61 billion $ 251.87 million
Mar 3, 2022 $ 127.59
+1.31%
$ 1.77 billion $ 251.2 million
Mar 2, 2022 $ 125.93
+4.82%
$ 1.74 billion $ 258.31 million
Mar 1, 2022 $ 120.14
+1.14%
$ 1.66 billion $ 207.39 million
Feb 28, 2022 $ 118.78
+15.30%
$ 1.64 billion $ 229.95 million
Feb 27, 2022 $ 103.02
-3.85%
$ 1.42 billion $ 185.9 million
Feb 26, 2022 $ 107.15
+0.79%
$ 1.48 billion $ 176.75 million
Feb 25, 2022 $ 106.31
+4.20%
$ 1.47 billion $ 240.91 million
Feb 24, 2022 $ 102.02
+3.79%
$ 1.41 billion $ 291.36 million
Feb 23, 2022 $ 98.3
-4.05%
$ 1.36 billion $ 205.94 million
Feb 22, 2022 $ 102.45
+1.24%
$ 1.41 billion $ 241.76 million
Feb 21, 2022 $ 101.19
-6.23%
$ 1.39 billion $ 283.37 million
Feb 20, 2022 $ 107.92
-4.00%
$ 1.49 billion $ 204.85 million
Feb 19, 2022 $ 112.41
+2.23%
$ 1.55 billion $ 217.16 million
Feb 18, 2022 $ 109.96
-3.24%
$ 1.51 billion $ 224.81 million
Feb 17, 2022 $ 113.65
-9.16%
$ 1.56 billion $ 253.97 million
Feb 16, 2022 $ 125.12
-1.08%
$ 1.72 billion $ 226.48 million
Feb 15, 2022 $ 126.48
+5.07%
$ 1.74 billion $ 231.3 million
Feb 14, 2022 $ 120.38
+1.72%
$ 1.65 billion $ 222.34 million
Feb 13, 2022 $ 118.35
-0.18%
$ 1.62 billion $ 180.95 million
Feb 12, 2022 $ 118.55
+0.93%
$ 1.63 billion $ 239.61 million
Feb 11, 2022 $ 117.47
-6.51%
$ 1.61 billion $ 324.83 million
Feb 10, 2022 $ 125.71
-0.62%
$ 1.72 billion $ 275.65 million
Feb 9, 2022 $ 126.49
-4.92%
$ 1.73 billion $ 234 million
Feb 8, 2022 $ 133.05
+3.26%
$ 1.82 billion $ 323.28 million
Feb 7, 2022 $ 128.85
+3.59%
$ 1.76 billion $ 250.58 million
Feb 6, 2022 $ 124.38
+6.93%
$ 1.7 billion $ 261.16 million
Feb 5, 2022 $ 116.32
+8.02%
$ 1.59 billion $ 295.02 million
Feb 4, 2022 $ 107.69
+7.61%
$ 1.47 billion $ 176.98 million
Feb 3, 2022 $ 100.07
+1.81%
$ 1.37 billion $ 188.72 million
Feb 2, 2022 $ 98.28
-0.42%
$ 1.34 billion $ 186.71 million
Feb 1, 2022 $ 98.7
+3.44%
$ 1.35 billion $ 121.62 million
Jan 31, 2022 $ 95.42
+1.85%
$ 1.3 billion $ 125.62 million
Jan 30, 2022 $ 93.68
-2.61%
$ 1.28 billion $ 140.79 million
Jan 29, 2022 $ 96.18
+4.97%
$ 1.31 billion $ 161.27 million
Jan 28, 2022 $ 91.63
+2.89%
$ 1.25 billion $ 148.05 million
Jan 27, 2022 $ 89.06
-0.75%
$ 706.7 million $ 206.65 million
Jan 26, 2022 $ 89.73
-1.08%
$ 712.08 million $ 227.22 million
Jan 25, 2022 $ 90.71
-4.09%
$ 719.84 million $ 205.03 million
Jan 24, 2022 $ 94.58
-3.08%
$ 750.55 million $ 279.03 million
Jan 23, 2022 $ 97.59
+3.36%
$ 774.4 million $ 198.88 million