Zcash Historical Data

ZEC Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 20 $ 64.49
-4.91%
$ 947.03 million $ 763.02 million
Jun 13 $ 67.82
-15.12%
$ 992.52 million $ 1.16 billion
Jun 6 $ 79.89
-11.00%
$ 1.16 billion $ 1.04 billion
May 30 $ 89.76
-1.69%
$ 1.3 billion $ 989.49 million
May 23 $ 91.31
-14.93%
$ 1.32 billion $ 1.25 billion
May 16 $ 107.33
-4.53%
$ 1.55 billion $ 1.35 billion
May 9 $ 112.43
-1.28%
$ 1.62 billion $ 2.08 billion
May 2 $ 113.89
-8.24%
$ 1.63 billion $ 3.19 billion
Apr 25 $ 124.12
-23.23%
$ 1.77 billion $ 2.05 billion
Apr 18 $ 161.67
+15.91%
$ 2.3 billion $ 2.13 billion
Apr 11 $ 139.48
-14.03%
$ 1.98 billion $ 1.63 billion
Apr 4 $ 162.24
-9.81%
$ 2.29 billion $ 2.56 billion
Mar 28 $ 179.88
-14.90%
$ 2.53 billion $ 2.23 billion
Mar 21 $ 211.37
+22.08%
$ 2.97 billion $ 2.57 billion
Mar 14 $ 173.14
+11.61%
$ 2.42 billion $ 2.63 billion
Mar 7 $ 155.13
+43.07%
$ 2.16 billion $ 3.22 billion
Feb 28 $ 108.43
+5.24%
$ 1.51 billion $ 1.59 billion
Feb 21 $ 103.02
-4.53%
$ 1.43 billion $ 1.63 billion
Feb 14 $ 107.92
-8.81%
$ 1.49 billion $ 1.58 billion
Feb 7 $ 118.35
-4.85%
$ 1.63 billion $ 1.83 billion
Jan 31 $ 124.38
+32.77%
$ 1.7 billion $ 1.36 billion
Jan 24 $ 93.68
-4.01%
$ 1.28 billion $ 1.37 billion
Jan 17 $ 97.59
-31.35%
$ 1.33 billion $ 1.67 billion
Jan 10 $ 142.15
-1.00%
$ 1.92 billion $ 1.63 billion
Jan 3 $ 143.58
-5.73%
$ 1.94 billion $ 1.98 billion
Dec 27 $ 152.31
-9.17%
$ 2.05 billion $ 1.41 billion
Dec 20 $ 167.68
+6.16%
$ 2.24 billion $ 1.65 billion
Dec 13 $ 157.95
-7.98%
$ 2.11 billion $ 2 billion
Dec 6 $ 171.63
-5.70%
$ 2.28 billion $ 2.89 billion
Nov 29 $ 182.01
-24.23%
$ 2.41 billion $ 4.34 billion
Nov 22 $ 240.2
+4.72%
$ 3.17 billion $ 6.53 billion
Nov 15 $ 229.39
+13.88%
$ 3.01 billion $ 3.47 billion
Nov 8 $ 201.43
+22.83%
$ 2.63 billion $ 2.97 billion
Nov 1 $ 163.99
-1.87%
$ 2.14 billion $ 1.45 billion
Oct 25 $ 153
-11.78%
$ 1.99 billion $ 1.59 billion
Oct 18 $ 173.6
+26.25%
$ 2.24 billion $ 2.61 billion
Oct 11 $ 137.49
+14.72%
$ 1.77 billion $ 1.15 billion
Oct 4 $ 119.85
+0.97%
$ 1.54 billion $ 1.12 billion