Zcash Historical Data

ZEC Page 8
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