Zcash Historical Data

ZEC Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 304.94
+2.10%
$ 2.42 billion $ 1.05 billion
May 13, 2021 $ 298.7
+1.02%
$ 2.37 billion $ 1.86 billion
May 12, 2021 $ 297.03
-2.17%
$ 2.36 billion $ 2.78 billion
May 11, 2021 $ 303.57
+6.00%
$ 2.41 billion $ 808.67 million
May 10, 2021 $ 286.42
-6.72%
$ 2.27 billion $ 1.01 billion
May 9, 2021 $ 307.08
-4.35%
$ 2.44 billion $ 772.75 million
May 8, 2021 $ 321.01
+0.09%
$ 2.55 billion $ 1.05 billion
May 7, 2021 $ 320.75
+2.97%
$ 2.55 billion $ 1.28 billion
May 6, 2021 $ 311.57
+5.86%
$ 2.47 billion $ 1.14 billion
May 5, 2021 $ 294.25
+21.38%
$ 2.33 billion $ 1.2 billion
May 4, 2021 $ 242.53
-4.13%
$ 1.92 billion $ 914.69 million
May 3, 2021 $ 253
+3.46%
$ 2.01 billion $ 531.6 million
May 2, 2021 $ 244.51
-5.68%
$ 1.94 billion $ 514.7 million
May 1, 2021 $ 259.3
+5.04%
$ 2.06 billion $ 538.45 million
Apr 30, 2021 $ 246.83
+6.90%
$ 1.96 billion $ 583.46 million
Apr 29, 2021 $ 230.92
-4.40%
$ 1.83 billion $ 502.07 million
Apr 28, 2021 $ 241.54
-0.44%
$ 1.92 billion $ 542.94 million
Apr 27, 2021 $ 242.57
+6.65%
$ 1.92 billion $ 528.9 million
Apr 26, 2021 $ 227.42
+12.01%
$ 1.8 billion $ 614.75 million
Apr 25, 2021 $ 202.98
+2.39%
$ 1.61 billion $ 462.41 million
Apr 24, 2021 $ 198.24
-10.14%
$ 1.57 billion $ 658.1 million
Apr 23, 2021 $ 220.53
-4.81%
$ 1.75 billion $ 1.05 billion
Apr 22, 2021 $ 231.74
-3.73%
$ 1.84 billion $ 700.92 million
Apr 21, 2021 $ 240.79
-3.40%
$ 1.91 billion $ 826.15 million
Apr 20, 2021 $ 249.15
+9.80%
$ 1.98 billion $ 1.16 billion
Apr 19, 2021 $ 226.94
-13.34%
$ 1.8 billion $ 1.19 billion
Apr 18, 2021 $ 261.85
-7.76%
$ 2.08 billion $ 1.92 billion
Apr 17, 2021 $ 283.92
+4.14%
$ 2.25 billion $ 2.16 billion
Apr 16, 2021 $ 272.63
+7.50%
$ 2.16 billion $ 1.12 billion
Apr 15, 2021 $ 253.64
+6.09%
$ 2.01 billion $ 864.11 million
Apr 14, 2021 $ 239.09
+5.55%
$ 1.9 billion $ 930.39 million
Apr 13, 2021 $ 226.55
+2.02%
$ 1.8 billion $ 814.76 million
Apr 12, 2021 $ 222.09
+0.06%
$ 1.76 billion $ 983.97 million
Apr 11, 2021 $ 221.87
+7.65%
$ 1.76 billion $ 939.28 million
Apr 10, 2021 $ 206.01
+5.21%
$ 1.63 billion $ 765.51 million
Apr 9, 2021 $ 195.87
+5.66%
$ 1.55 billion $ 665.6 million
Apr 8, 2021 $ 185.39
+7.22%
$ 1.47 billion $ 437.7 million
Apr 7, 2021 $ 172.95
-9.93%
$ 1.37 billion $ 751.06 million
Apr 6, 2021 $ 192.02
-2.75%
$ 1.52 billion $ 664.85 million
Apr 5, 2021 $ 197.45
+5.02%
$ 1.57 billion $ 807.04 million
Apr 4, 2021 $ 188
+9.08%
$ 1.49 billion $ 1 billion
Apr 3, 2021 $ 172.37
+1.24%
$ 1.37 billion $ 580.04 million
Apr 2, 2021 $ 170.26
+3.08%
$ 1.35 billion $ 661.55 million
Apr 1, 2021 $ 165.18
+4.87%
$ 1.31 billion $ 696.49 million
Mar 30, 2021 $ 154.53
+3.39%
$ 1.23 billion $ 579.37 million
Mar 29, 2021 $ 149.48
+3.98%
$ 1.19 billion $ 643.16 million
Mar 28, 2021 $ 143.71
+7.76%
$ 1.14 billion $ 499.51 million
Mar 27, 2021 $ 133.36
+0.09%
$ 1.06 billion $ 405.81 million
Mar 26, 2021 $ 133.2
+7.30%
$ 1.06 billion $ 361 million
Mar 25, 2021 $ 124.15
-3.94%
$ 985.15 million $ 401.18 million