Zcash Historical Data

ZEC Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 24.78
-22.70%
$ 391.54 million $ 225.36 million
May 29 $ 32.07
-6.80%
$ 506.87 million $ 157.15 million
May 22 $ 33.48
+2.99%
$ 543.62 million $ 143.05 million
May 15 $ 33.72
-0.78%
$ 514.33 million $ 151.99 million
May 8 $ 33.74
-5.49%
$ 535.92 million $ 186.08 million
May 1 $ 35.69
-6.01%
$ 563.98 million $ 223.93 million
Apr 24 $ 38.94
+3.48%
$ 600.64 million $ 209.1 million
Apr 17 $ 37.87
-11.80%
$ 594.63 million $ 231.5 million
Apr 10 $ 43.09
+7.74%
$ 679.03 million $ 287.57 million
Apr 3 $ 40
+9.07%
$ 632.19 million $ 230.62 million
Mar 27 $ 36.69
+0.88%
$ 579.87 million $ 288.86 million
Mar 20 $ 35.63
-3.76%
$ 574.38 million $ 305.63 million
Mar 13 $ 36.2
+5.29%
$ 584.55 million $ 415.08 million
Mar 6 $ 31.68
-16.94%
$ 543.2 million $ 327.2 million
Feb 27 $ 38.19
-15.38%
$ 603.47 million $ 356.52 million
Feb 20 $ 45.14
-6.44%
$ 713.3 million $ 608.23 million
Feb 13 $ 48.23
+3.77%
$ 762.17 million $ 863.22 million
Feb 6 $ 46.47
+4.87%
$ 734.41 million $ 743.29 million
Jan 30 $ 44.31
-6.25%
$ 700.2 million $ 765.73 million
Jan 23 $ 45.67
-3.48%
$ 746.7 million $ 615.38 million
Jan 16 $ 47.35
+5.73%
$ 748.22 million $ 853.88 million
Jan 9 $ 44.77
+4.47%
$ 707.58 million $ 711.46 million
Jan 2 $ 42.8
+14.92%
$ 676.44 million $ 542 million
Dec 26 $ 37.23
-6.87%
$ 588.35 million $ 416.16 million
Dec 19 $ 39.95
-8.39%
$ 631.34 million $ 372.2 million
Dec 12 $ 43.59
-3.23%
$ 688.82 million $ 432.73 million
Dec 5 $ 45.02
-1.90%
$ 711.5 million $ 445.52 million
Nov 28 $ 45.89
+11.34%
$ 725.26 million $ 431.53 million
Nov 21 $ 41.43
+6.37%
$ 650 million $ 405.32 million
Nov 14 $ 39.89
-2.17%
$ 611.59 million $ 343.77 million
Nov 7 $ 40.88
-19.22%
$ 641.35 million $ 796.61 million
Oct 31 $ 50.61
-5.76%
$ 791.39 million $ 632.09 million
Oct 24 $ 53.71
+0.94%
$ 837.16 million $ 520.12 million
Oct 17 $ 53.22
+2.63%
$ 826.93 million $ 796.61 million
Oct 10 $ 51.86
-5.44%
$ 803.14 million $ 752.34 million
Oct 3 $ 54.84
+2.05%
$ 846.54 million $ 508.23 million
Sep 26 $ 53.74
-4.66%
$ 826.98 million $ 504.69 million
Sep 19 $ 55.76
+4.52%
$ 864.64 million $ 457.41 million
Sep 12 $ 53.36
-16.87%
$ 957.99 million $ 500.01 million
Sep 5 $ 64.18
+0.49%
$ 961.24 million $ 679.55 million
Aug 29 $ 63.86
+3.82%
$ 967.96 million $ 703.76 million
Aug 22 $ 61.5
-5.45%
$ 930.83 million $ 886.99 million
Aug 15 $ 65.03
-12.03%
$ -- $ 1 billion
Aug 8 $ 73.91
+5.16%
$ 1.11 billion $ 1.41 billion
Aug 1 $ 70.29
+8.97%
$ 1.05 billion $ 576.82 million
Jul 25 $ 64.5
+9.29%
$ 963.35 million $ 554.37 million
Jul 18 $ 59.02
-0.72%
$ 878.5 million $ 578.31 million
Jul 11 $ 59.44
-0.41%
$ 881.88 million $ 487.94 million
Jul 4 $ 59.68
+7.48%
$ 882.39 million $ 493.37 million
Jun 27 $ 55.53
-13.90%
$ 818.21 million $ 566.64 million