Zcash Historical Data

ZEC Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 110.43
-8.11%
$ 1.34 billion $ 1.16 billion
Jun 28 $ 120.11
+12.42%
$ 1.46 billion $ 1.59 billion
Jun 21 $ 106.91
-19.01%
$ 1.29 billion $ 2.09 billion
Jun 14 $ 132
-0.65%
$ 1.59 billion $ 1.7 billion
Jun 7 $ 132.54
-11.32%
$ 1.59 billion $ 2.05 billion
May 31 $ 149.42
-7.73%
$ 1.78 billion $ 2.09 billion
May 24 $ 149.65
+29.68%
$ 1.78 billion $ 3.68 billion
May 17 $ 115.43
-56.18%
$ 1.37 billion $ 5.83 billion
May 10 $ 263.38
-14.22%
$ 3.1 billion $ 9.15 billion
May 3 $ 307.08
+25.58%
$ 3.6 billion $ 6.89 billion
Apr 26 $ 244.51
+20.43%
$ 2.86 billion $ 3.83 billion
Apr 19 $ 202.98
-22.49%
$ 2.36 billion $ 6.05 billion
Apr 12 $ 261.85
+17.98%
$ 3.03 billion $ 8.79 billion
Apr 5 $ 221.87
+18.01%
$ 2.56 billion $ 5.03 billion
Mar 29 $ 188
+30.77%
$ 2.16 billion $ 4.16 billion
Mar 22 $ 143.71
-4.64%
$ 1.64 billion $ 2.73 billion
Mar 15 $ 150.71
+4.58%
$ 1.71 billion $ 3.46 billion
Mar 8 $ 144.27
+10.95%
$ 1.63 billion $ 5.13 billion
Mar 1 $ 130.04
+16.84%
$ 1.47 billion $ 4.17 billion
Feb 22 $ 111.31
-31.55%
$ 1.25 billion $ 7.43 billion
Feb 15 $ 162.62
+3.14%
$ 1.82 billion $ 10.77 billion
Feb 8 $ 157.88
+70.18%
$ 1.76 billion $ 10.33 billion
Feb 1 $ 92.76
+8.22%
$ 1.03 billion $ 3.74 billion
Jan 25 $ 84.24
-4.80%
$ 928.85 million $ 2.5 billion
Jan 18 $ 90.38
-11.35%
$ 991.96 million $ 4.23 billion
Jan 11 $ 101.82
+5.61%
$ 1.11 billion $ 9.79 billion
Jan 4 $ 96.28
+62.51%
$ 1.05 billion $ 4.52 billion
Dec 28 $ 59.24
-13.13%
$ 641.33 million $ 2.01 billion
Dec 21 $ 67.16
-10.49%
$ 723.66 million $ 2 billion
Dec 14 $ 73.65
+9.19%
$ 789.92 million $ 1.2 billion
Dec 7 $ 68.45
-9.80%
$ 729.76 million $ 1.19 billion
Nov 30 $ 74.14
-1.04%
$ 787.27 million $ 1.48 billion
Nov 23 $ 74.92
+9.14%
$ 790.11 million $ 3.44 billion
Nov 16 $ 68.67
+12.11%
$ 720.74 million $ 2.6 billion
Nov 9 $ 61.25
+1.04%
$ 641.12 million $ 1.71 billion
Nov 2 $ 60.61
+4.45%
$ 631.85 million $ 1.45 billion
Oct 26 $ 57.98
-7.51%
$ 601.07 million $ 1.25 billion
Oct 19 $ 62.69
-3.05%
$ 647.25 million $ 1.54 billion
Oct 12 $ 64.66
-10.87%
$ 664.29 million $ 1.8 billion
Oct 5 $ 72.6
+15.13%
$ 742.28 million $ 1.61 billion
Sep 28 $ 63.04
+13.41%
$ 641.34 million $ 1.65 billion
Sep 21 $ 55.56
-3.54%
$ 562.47 million $ 1.05 billion
Sep 14 $ 57.59
-7.88%
$ 580.1 million $ 1.64 billion
Sep 7 $ 62.5
+5.99%
$ 626.44 million $ 2.16 billion
Aug 31 $ 58.99
-27.29%
$ 588.29 million $ 2.57 billion
Aug 24 $ 81.08
-3.53%
$ 804.55 million $ 2.08 billion
Aug 17 $ 83.93
-1.60%
$ 829.18 million $ 2.31 billion
Aug 10 $ 85.24
-7.26%
$ 837.24 million $ 2.68 billion
Aug 3 $ 92.26
+9.53%
$ 901.65 million $ 2.78 billion
Jul 27 $ 84.19
+27.10%
$ 818.47 million $ 2.38 billion