Zcash Historical Data

ZEC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 41.75
-1.48%
$ 697.76 million $ 56.32 million
Jun 18, 2025 $ 42.37
+2.33%
$ 708.22 million $ 59.88 million
Jun 17, 2025 $ 41.41
-4.01%
$ 692.11 million $ 61.23 million
Jun 16, 2025 $ 43.14
-2.55%
$ 721.04 million $ 74.47 million
Jun 15, 2025 $ 44.27
-1.49%
$ 739.92 million $ 59.57 million
Jun 14, 2025 $ 44.88
-1.17%
$ 751.13 million $ 65.64 million
Jun 13, 2025 $ 45.41
-5.90%
$ 758.97 million $ 77.83 million
Jun 12, 2025 $ 48.25
-4.50%
$ 806.53 million $ 76.81 million
Jun 11, 2025 $ 50.53
-2.49%
$ 844.53 million $ 76.25 million
Jun 10, 2025 $ 51.82
+0.52%
$ 866.1 million $ 75.65 million
Jun 9, 2025 $ 51.55
+5.66%
$ 861.55 million $ 70.26 million
Jun 8, 2025 $ 48.79
-2.84%
$ 815.43 million $ 68.97 million
Jun 7, 2025 $ 50.2
+4.27%
$ 839.12 million $ 62.48 million
Jun 6, 2025 $ 48.15
+1.20%
$ 804.8 million $ 73.4 million
Jun 5, 2025 $ 47.58
-5.43%
$ 795.25 million $ 78.72 million
Jun 4, 2025 $ 50.31
-7.40%
$ 840.87 million $ 78.88 million
Jun 3, 2025 $ 54.33
+0.69%
$ 908.06 million $ 88.61 million
Jun 2, 2025 $ 53.95
+1.70%
$ 901.7 million $ 75.09 million
Jun 1, 2025 $ 53.05
+5.67%
$ 886.62 million $ 77.42 million
May 31, 2025 $ 50.2
+5.80%
$ 839.02 million $ 72.26 million
May 30, 2025 $ 47.45
-10.86%
$ 793.07 million $ 72.52 million
May 29, 2025 $ 53.23
-0.02%
$ 889.68 million $ 85.93 million
May 28, 2025 $ 53.24
+2.78%
$ 889.84 million $ 85.74 million
May 27, 2025 $ 51.8
-4.56%
$ 865.79 million $ 93.44 million
May 26, 2025 $ 54.28
-0.70%
$ 907.25 million $ 89.28 million
May 25, 2025 $ 54.68
+10.71%
$ 871.21 million $ 92.67 million
May 24, 2025 $ 49.39
+5.38%
$ 786.95 million $ 59.38 million
May 23, 2025 $ 46.87
-4.10%
$ 746.78 million $ 81.04 million
May 22, 2025 $ 48.87
+14.18%
$ 778.71 million $ 87.53 million
May 21, 2025 $ 42.78
+3.85%
$ 681.68 million $ 64.23 million
May 20, 2025 $ 41.19
+1.17%
$ 656.33 million $ 58.27 million
May 19, 2025 $ 40.71
-1.76%
$ 648.7 million $ 69.46 million
May 18, 2025 $ 41.43
+2.56%
$ 660.16 million $ 63.87 million
May 17, 2025 $ 40.38
+0.03%
$ 643.46 million $ 9.01 million
May 16, 2025 $ 40.37
-3.54%
$ 643.25 million $ 50.5 million
May 15, 2025 $ 41.83
-0.38%
$ 666.57 million $ 58.6 million
May 14, 2025 $ 41.99
-3.44%
$ 669.03 million $ 14.46 million
May 13, 2025 $ 43.48
-2.14%
$ 692.86 million $ 59.52 million
May 12, 2025 $ 44.45
-1.46%
$ 708.28 million $ 64.37 million
May 11, 2025 $ 45.11
+3.91%
$ 718.78 million $ 70.49 million
May 10, 2025 $ 43.41
+3.93%
$ 691.75 million $ 64.68 million
May 9, 2025 $ 41.79
+0.11%
$ 665.83 million $ 70.26 million
May 8, 2025 $ 41.75
+3.22%
$ 665.24 million $ 64.98 million
May 7, 2025 $ 40.45
+6.40%
$ 644.46 million $ 69.47 million
May 6, 2025 $ 38.02
+3.91%
$ 605.79 million $ 60.74 million
May 5, 2025 $ 36.59
+2.73%
$ 582.98 million $ 54.92 million
May 4, 2025 $ 35.62
-0.67%
$ 567.48 million $ 57.46 million
May 3, 2025 $ 35.86
-0.94%
$ 571.32 million $ 58.05 million
May 2, 2025 $ 36.2
-3.30%
$ 576.72 million $ 60.95 million
May 1, 2025 $ 37.43
+3.79%
$ 596.35 million $ 58.47 million