Zcash Historical Data

ZEC Page 7
Download
Date Close Price change Market cap Trading volume
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
Jul 20 $ 66.22
+13.22%
$ 640.5 million $ 1.26 billion
Jul 13 $ 58.5
-0.41%
$ 562.88 million $ 1.32 billion
Jul 6 $ 58.68
+14.04%
$ 562.14 million $ 1.33 billion
Jun 29 $ 51.46
-1.02%
$ 489.96 million $ 1.24 billion
Jun 22 $ 51.92
+2.75%
$ 491.79 million $ 1.96 billion
Jun 15 $ 50.53
-1.24%
$ 476.02 million $ 1.34 billion
Jun 8 $ 51.17
-3.45%
$ 479.93 million $ 1.47 billion
Jun 1 $ 52.99
+2.45%
$ 494.29 million $ 1.62 billion
May 25 $ 51.76
+14.34%
$ 480.21 million $ 1.44 billion
May 18 $ 45.37
-1.91%
$ 418.66 million $ 2.05 billion
May 11 $ 46.25
+12.88%
$ 424.48 million $ 2.25 billion
May 4 $ 40.97
-8.51%
$ 373.94 million $ 2.41 billion
Apr 27 $ 44.78
+0.53%
$ 940.4 million $ 3.22 billion
Apr 20 $ 44.54
-4.14%
$ 935.27 million $ 5.17 billion
Apr 13 $ 46.44
+26.62%
$ 975.26 million $ 4.52 billion
Apr 6 $ 36.74
+12.80%
$ 771.64 million $ 3.72 billion
Mar 30 $ 32.58
+14.71%
$ 684.16 million $ 2.42 billion
Mar 23 $ 28.43
-3.95%
$ 597.02 million $ 1.91 billion
Mar 16 $ 29.6
+15.57%
$ 621.64 million $ 2.32 billion
Mar 9 $ 25.64
-40.00%
$ 538.5 million $ 1.97 billion
Mar 2 $ 42.68
-13.40%
$ 896.23 million $ 1.9 billion
Feb 24 $ 49.29
-22.37%
$ 1.04 billion $ 2.93 billion
Feb 17 $ 63.48
+5.19%
$ 1.33 billion $ 3.59 billion
Feb 10 $ 60.4
-15.07%
$ 1.27 billion $ 5.04 billion
Feb 3 $ 71.11
+8.07%
$ 1.49 billion $ 3.63 billion
Jan 27 $ 65.76
+23.09%
$ 1.38 billion $ 3.27 billion
Jan 20 $ 53.45
+5.11%
$ 1.12 billion $ 1.96 billion
Jan 13 $ 50.79
+43.34%
$ 1.07 billion $ 3.7 billion
Jan 6 $ 35.46
+14.71%
$ 744.57 million $ 1.28 billion
Dec 30 $ 30.91
+5.74%
$ 649.12 million $ 746.95 million
Dec 23 $ 29.23
-0.05%
$ 613.85 million $ 776.15 million
Dec 16 $ 29.24
-11.72%
$ 613.96 million $ 1.07 billion
Dec 9 $ 33.12
+13.78%
$ 695.51 million $ 860 million
Dec 2 $ 29.11
+3.46%
$ 611.22 million $ 668.79 million
Nov 25 $ 28.14
+2.07%
$ 223.28 million $ 1.06 billion
Nov 18 $ 27.56
-23.39%
$ 578.75 million $ 1.12 billion
Nov 11 $ 35.97
-4.52%
$ 755.35 million $ 760.71 million
Nov 4 $ 37.72
+1.62%
$ 792.19 million $ 937.58 million
Oct 28 $ 37.12
-0.53%
$ 779.56 million $ 1.21 billion
Oct 21 $ 37.34
+2.24%
$ 784.2 million $ 1.48 billion
Oct 14 $ 36.53
-1.45%
$ 767.06 million $ 820.93 million
Oct 7 $ 37.07
+3.65%
$ 778.41 million $ 1.1 billion
Sep 30 $ 35.86
-5.77%
$ 752.98 million $ 1.04 billion
Sep 23 $ 38.06
-17.78%
$ 799.16 million $ 1.83 billion
Sep 16 $ 46.28
-0.24%
$ 971.91 million $ 1.76 billion
Sep 9 $ 46.37
-3.67%
$ 973.8 million $ 859.45 million