Zcash Historical Data

ZEC Page 47
Download
Date Close Price change Market cap Trading volume
May 20, 2020 $48.42
-0.83%
$384.24 million $427.52 million
May 19, 2020 $48.75
+1.39%
$386.81 million $315.17 million
May 18, 2020 $48.11
+4.02%
$381.77 million $486.23 million
May 17, 2020 $46.25
+8.76%
$367.02 million $497.54 million
May 16, 2020 $42.55
+1.41%
$337.64 million $220.09 million
May 15, 2020 $41.94
-2.59%
$332.79 million $255.81 million
May 14, 2020 $43.05
+0.44%
$341.61 million $316.93 million
May 13, 2020 $42.88
+1.75%
$340.29 million $258.18 million
May 12, 2020 $42.1
+5.80%
$334.11 million $325.34 million
May 11, 2020 $39.81
-2.84%
$315.9 million $380.07 million
May 10, 2020 $40.97
-9.23%
$325.09 million $482.15 million
May 9, 2020 $45.13
-3.93%
$358.13 million $383.46 million
May 8, 2020 $47.1
+6.64%
$373.74 million $394.65 million
May 7, 2020 $44.18
+3.66%
$350.56 million $341.54 million
May 6, 2020 $42.74
-2.17%
$339.16 million $249.88 million
May 5, 2020 $43.69
-0.70%
$346.67 million $247.67 million
May 4, 2020 $44
-1.75%
$349.13 million $306.73 million
May 3, 2020 $44.78
-3.66%
$355.36 million $280.72 million
May 2, 2020 $46.47
+1.74%
$368.79 million $246.59 million
May 1, 2020 $45.67
+1.99%
$362.38 million $315.18 million
Apr 30, 2020 $44.71
-4.67%
$354.81 million $725.47 million
Apr 29, 2020 $46.76
+4.54%
$371.1 million $519.79 million
Apr 28, 2020 $44.76
+0.63%
$355.22 million $555.73 million
Apr 27, 2020 $44.47
-0.16%
$352.9 million $580.32 million
Apr 26, 2020 $44.54
-0.55%
$353.42 million $582.47 million
Apr 25, 2020 $44.79
+1.50%
$355.42 million $601.88 million
Apr 24, 2020 $44.13
-1.04%
$350.21 million $559.21 million
Apr 23, 2020 $44.58
-1.93%
$353.75 million $766.63 million
Apr 22, 2020 $45.44
+7.73%
$360.59 million $754.11 million
Apr 21, 2020 $42.17
+0.23%
$334.63 million $781.93 million
Apr 20, 2020 $42.11
-9.37%
$334.12 million $1.13 billion
Apr 19, 2020 $46.44
+10.77%
$368.53 million $1.09 billion
Apr 18, 2020 $41.91
+3.46%
$332.6 million $720.45 million
Apr 17, 2020 $40.55
+4.82%
$321.79 million $601.29 million
Apr 16, 2020 $38.68
+10.26%
$306.95 million $795.17 million
Apr 15, 2020 $35.1
-1.12%
$278.51 million $521.32 million
Apr 14, 2020 $35.49
-0.68%
$281.63 million $502.81 million
Apr 13, 2020 $35.73
-2.59%
$283.52 million $292.59 million
Apr 12, 2020 $36.74
+1.59%
$291.59 million $446.38 million
Apr 11, 2020 $36.17
-1.62%
$287.03 million $437.26 million
Apr 10, 2020 $36.71
-10.51%
$291.3 million $661.65 million
Apr 9, 2020 $41.07
+8.74%
$325.93 million $559.97 million
Apr 8, 2020 $37.75
+3.63%
$299.6 million $417.6 million
Apr 7, 2020 $36.44
-2.56%
$289.15 million $556.19 million
Apr 6, 2020 $37.37
+14.71%
$296.53 million $638.45 million
Apr 5, 2020 $32.58
-1.66%
$258.53 million $260.1 million
Apr 4, 2020 $33.14
+1.13%
$262.94 million $310.27 million
Apr 3, 2020 $32.76
+1.04%
$260 million $377.88 million
Apr 2, 2020 $32.41
+2.81%
$257.22 million $423.36 million
Apr 1, 2020 $31.54
+1.54%
$250.32 million $349 million