Zcash Historical Data

ZEC Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $25.83
+2.51%
$421.83 million $121.25 million
Oct 9 $25.08
-3.58%
$411.27 million $114.2 million
Oct 2 $26
-7.10%
$424.58 million $218.06 million
Sep 25 $27.98
+7.42%
$456.89 million $183.46 million
Sep 18 $26.79
+4.54%
$425.34 million $128.39 million
Sep 11 $26.27
+5.38%
$418.41 million $152.29 million
Sep 4 $24.93
+0.49%
$407.01 million $209.13 million
Aug 28 $24.81
-1.76%
$405.13 million $218.77 million
Aug 21 $25.14
-0.58%
$412.4 million $218.42 million
Aug 14 $25.06
-16.19%
$413.06 million $163.82 million
Aug 7 $29.24
-0.16%
$488.32 million $228.16 million
Jul 31 $29.28
-2.01%
$478.1 million $206.63 million
Jul 24 $29.88
-5.79%
$487.92 million $141.55 million
Jul 17 $31.73
+2.59%
$518.14 million $183.74 million
Jul 10 $30.94
+8.28%
$505.21 million $216.48 million
Jul 3 $28.59
-12.79%
$466.79 million $235.19 million
Jun 26 $32.77
+7.29%
$517.94 million $373.25 million
Jun 19 $29.43
+14.20%
$482.77 million $186.15 million
Jun 12 $25.56
+3.14%
$407.33 million $140.16 million
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