Zcash Historical Data

ZEC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 54.66
+0.58%
$ 894.11 million $ 83.3 million
Sep 25, 2025 $ 54.54
-5.59%
$ 881.81 million $ 103.28 million
Sep 24, 2025 $ 57.77
+9.27%
$ 937.5 million $ 122.19 million
Sep 23, 2025 $ 52.87
+10.51%
$ 858 million $ 90.95 million
Sep 22, 2025 $ 47.82
-5.80%
$ 776.29 million $ 82.67 million
Sep 21, 2025 $ 50.55
+2.06%
$ 823.62 million $ 68.56 million
Sep 20, 2025 $ 49.53
+0.94%
$ 803.5 million $ 71.46 million
Sep 19, 2025 $ 49.5
-2.46%
$ 795.98 million $ 74.79 million
Sep 18, 2025 $ 50.46
-1.83%
$ 823.18 million $ 76.06 million
Sep 17, 2025 $ 51.53
+0.01%
$ 833.56 million $ 75.38 million
Sep 16, 2025 $ 51.83
+2.68%
$ 835.57 million $ 67.23 million
Sep 15, 2025 $ 50.38
-0.97%
$ 818.48 million $ 77.02 million
Sep 14, 2025 $ 51.41
-2.42%
$ 824.87 million $ 93.71 million
Sep 13, 2025 $ 52.68
+5.56%
$ 854.16 million $ 69.96 million
Sep 12, 2025 $ 49.91
+3.15%
$ 808.98 million $ 73.1 million
Sep 11, 2025 $ 48.38
+0.90%
$ 784.26 million $ 70.14 million
Sep 10, 2025 $ 47.95
-0.64%
$ 777.24 million $ 75.26 million
Sep 9, 2025 $ 48.26
-4.74%
$ 782.29 million $ 80.08 million
Sep 8, 2025 $ 50.66
+5.18%
$ 821.16 million $ 78.92 million
Sep 7, 2025 $ 48.17
+1.88%
$ 780.5 million $ 80.55 million
Sep 6, 2025 $ 47.28
+14.86%
$ 766.27 million $ 70.3 million
Sep 5, 2025 $ 41.16
-0.56%
$ 666.81 million $ 60.18 million
Sep 4, 2025 $ 41.36
-1.89%
$ 670.51 million $ 58.17 million
Sep 3, 2025 $ 42.45
+1.79%
$ 682.75 million $ 66.07 million
Sep 2, 2025 $ 41.49
+2.21%
$ 675.35 million $ 65 million
Sep 1, 2025 $ 40.59
-0.31%
$ 657.19 million $ 58.92 million
Aug 31, 2025 $ 41.2
+1.19%
$ 659.3 million $ 54.59 million
Aug 30, 2025 $ 40.42
-2.23%
$ 659.18 million $ 53.87 million
Aug 29, 2025 $ 41.34
-2.57%
$ 669.25 million $ 67.23 million
Aug 28, 2025 $ 42.43
+0.47%
$ 692.84 million $ 62.51 million
Aug 27, 2025 $ 42.3
-0.94%
$ 705.9 million $ 65.03 million
Aug 26, 2025 $ 42.72
+5.08%
$ 715.16 million $ 61.23 million
Aug 25, 2025 $ 40.35
-5.91%
$ 679.52 million $ 71.4 million
Aug 24, 2025 $ 42.49
-2.46%
$ 716.67 million $ 70.03 million
Aug 23, 2025 $ 43.28
-1.70%
$ 728.03 million $ 62.1 million
Aug 22, 2025 $ 43.93
+5.79%
$ 736.02 million $ 87.48 million
Aug 21, 2025 $ 40.91
+4.76%
$ 693.99 million $ 74.37 million
Aug 20, 2025 $ 39.26
+9.00%
$ 652.66 million $ 69.2 million
Aug 19, 2025 $ 36.2
-2.59%
$ 602.04 million $ 60.79 million
Aug 18, 2025 $ 37.16
-2.10%
$ 621.11 million $ 54.29 million
Aug 17, 2025 $ 37.96
+0.26%
$ 633.8 million $ 47.66 million
Aug 16, 2025 $ 37.86
-0.42%
$ 632.83 million $ 53.16 million
Aug 15, 2025 $ 38.02
-0.24%
$ 635.52 million $ 56.12 million
Aug 14, 2025 $ 38.11
-5.06%
$ 634.88 million $ 66.09 million
Aug 13, 2025 $ 39.96
+0.78%
$ 670.97 million $ 67.1 million
Aug 12, 2025 $ 39.75
+4.43%
$ 662.81 million $ 59.37 million
Aug 11, 2025 $ 38.15
-4.20%
$ 636.18 million $ 55.59 million
Aug 10, 2025 $ 39.85
+0.28%
$ 665.54 million $ 53.53 million
Aug 9, 2025 $ 39.97
+3.04%
$ 664.15 million $ 51.53 million
Aug 8, 2025 $ 38.83
+2.72%
$ 648.33 million $ 51.34 million