Zcash Historical Data

ZEC Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 94.41
-7.81%
$ 749.22 million $ 361.96 million
Jan 21, 2022 $ 102.42
-15.31%
$ 812.71 million $ 293.23 million
Jan 20, 2022 $ 120.93
-4.95%
$ 959.65 million $ 213.47 million
Jan 19, 2022 $ 127.23
-3.74%
$ 1.01 billion $ 188.05 million
Jan 18, 2022 $ 132.18
-4.56%
$ 1.05 billion $ 222.51 million
Jan 17, 2022 $ 138.49
-2.57%
$ 1.1 billion $ 188.22 million
Jan 16, 2022 $ 142.15
-1.55%
$ 1.13 billion $ 139.75 million
Jan 15, 2022 $ 144.38
+1.08%
$ 1.15 billion $ 175.51 million
Jan 14, 2022 $ 142.84
-0.42%
$ 1.13 billion $ 245.19 million
Jan 13, 2022 $ 143.44
-0.87%
$ 1.14 billion $ 265.29 million
Jan 12, 2022 $ 144.7
+2.29%
$ 1.15 billion $ 209.09 million
Jan 11, 2022 $ 141.46
-0.47%
$ 1.12 billion $ 225.46 million
Jan 10, 2022 $ 142.12
-1.02%
$ 1.13 billion $ 374.12 million
Jan 9, 2022 $ 143.58
-0.47%
$ 1.14 billion $ 346.62 million
Jan 8, 2022 $ 144.27
+3.44%
$ 1.14 billion $ 416.29 million
Jan 7, 2022 $ 139.47
+1.46%
$ 1.11 billion $ 380.26 million
Jan 6, 2022 $ 137.47
-0.62%
$ 1.09 billion $ 255.71 million
Jan 5, 2022 $ 138.33
-6.14%
$ 1.1 billion $ 250.16 million
Jan 4, 2022 $ 147.38
-1.50%
$ 1.17 billion $ 190.61 million
Jan 3, 2022 $ 149.63
-1.76%
$ 1.19 billion $ 142.85 million
Jan 2, 2022 $ 152.31
+1.11%
$ 1.21 billion $ 125.89 million
Jan 1, 2022 $ 150.63
+2.60%
$ 1.2 billion $ 108.99 million
Dec 31, 2021 $ 146.81
-3.76%
$ 1.17 billion $ 172.9 million
Dec 30, 2021 $ 152.55
+4.32%
$ 1.21 billion $ 252.31 million
Dec 29, 2021 $ 146.24
-2.35%
$ 1.16 billion $ 258.68 million
Dec 28, 2021 $ 149.75
-11.49%
$ 1.19 billion $ 296.43 million
Dec 27, 2021 $ 169.19
+0.90%
$ 1.34 billion $ 194.69 million
Dec 26, 2021 $ 167.68
-0.98%
$ 1.33 billion $ 176.17 million
Dec 25, 2021 $ 169.35
+2.40%
$ 1.34 billion $ 186.66 million
Dec 24, 2021 $ 165.38
-0.98%
$ 1.31 billion $ 237.14 million
Dec 23, 2021 $ 167.01
+1.36%
$ 1.33 billion $ 272.98 million
Dec 22, 2021 $ 164.76
+1.70%
$ 1.31 billion $ 273.25 million
Dec 21, 2021 $ 162
+3.87%
$ 1.29 billion $ 227.1 million
Dec 20, 2021 $ 155.96
-1.26%
$ 1.24 billion $ 280.65 million
Dec 19, 2021 $ 157.95
+0.10%
$ 1.25 billion $ 234.18 million
Dec 18, 2021 $ 157.79
+4.54%
$ 1.25 billion $ 295.42 million
Dec 17, 2021 $ 150.94
-1.36%
$ 1.2 billion $ 243.75 million
Dec 16, 2021 $ 152.82
-4.12%
$ 1.21 billion $ 261.69 million
Dec 15, 2021 $ 159.38
+4.66%
$ 1.26 billion $ 313.17 million
Dec 14, 2021 $ 152.26
+1.69%
$ 1.21 billion $ 307.39 million
Dec 13, 2021 $ 149.74
-12.76%
$ 1.19 billion $ 347.95 million
Dec 12, 2021 $ 171.63
+1.56%
$ 1.36 billion $ 244.82 million
Dec 11, 2021 $ 169
+5.04%
$ 1.34 billion $ 348.11 million
Dec 10, 2021 $ 160.89
-2.66%
$ 1.28 billion $ 377.94 million
Dec 9, 2021 $ 165.29
-7.63%
$ 1.31 billion $ 452.22 million
Dec 8, 2021 $ 178.94
+1.88%
$ 1.42 billion $ 428.66 million
Dec 7, 2021 $ 175.65
-3.09%
$ 1.39 billion $ 425.41 million
Dec 6, 2021 $ 181.27
-0.41%
$ 1.44 billion $ 609.05 million
Dec 5, 2021 $ 182.01
-2.63%
$ 1.44 billion $ 691.84 million
Dec 4, 2021 $ 186.93
-10.20%
$ 1.48 billion $ 806.37 million