Zcash Historical Data

ZEC Page 8
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 48.14
+6.45%
$ 1.01 billion $ 900.34 million
Aug 26 $ 45.33
-9.43%
$ 951.88 million $ 742.23 million
Aug 19 $ 50.02
-5.38%
$ 1.05 billion $ 763.75 million
Aug 12 $ 52.91
-10.67%
$ -- $ 810.06 million
Aug 5 $ 59.21
-10.16%
$ -- $ 1.06 billion
Jul 29 $ 65.89
-4.65%
$ 1.38 billion $ 913.76 million
Jul 22 $ 69.09
-7.80%
$ 1.45 billion $ 1.26 billion
Jul 15 $ 74.93
-10.11%
$ 1.57 billion $ 2.32 billion
Jul 8 $ 83.36
-20.97%
$ 1.75 billion $ 2.16 billion
Jul 1 $ 105.47
+2.08%
$ 2.21 billion $ 2.2 billion
Jun 24 $ 103.35
-4.37%
$ 2.17 billion $ 3.82 billion
Jun 17 $ 108.08
+16.82%
$ 2.27 billion $ 3.08 billion
Jun 10 $ 92.53
+19.57%
$ 1.94 billion $ 2 billion
Jun 3 $ 77.37
-12.34%
$ 1.62 billion $ 1.84 billion
May 27 $ 88.25
+16.34%
$ 1.85 billion $ 3.27 billion
May 20 $ 75.86
-1.96%
$ 1.59 billion $ 2.32 billion
May 13 $ 77.36
+28.36%
$ 1.62 billion $ 4.1 billion
May 6 $ 60.27
+2.36%
$ 1.27 billion $ 2.1 billion
Apr 29 $ 58.86
-1.20%
$ 1.24 billion $ 1.32 billion
Apr 22 $ 59.45
-12.46%
$ 1.25 billion $ 1.31 billion
Apr 15 $ 67.9
-2.26%
$ 1.43 billion $ 1.27 billion
Apr 8 $ 69.47
-6.65%
$ 1.46 billion $ 1.79 billion
Apr 1 $ 74.41
+26.85%
$ 1.56 billion $ 2.3 billion
Mar 25 $ 58.67
+2.26%
$ 1.23 billion $ 1.1 billion
Mar 18 $ 57.37
+5.86%
$ 1.2 billion $ 966.55 million
Mar 11 $ 54.23
+5.45%
$ 1.14 billion $ 1.12 billion
Mar 4 $ 51.42
+0.26%
$ 1.08 billion $ 1.13 billion
Feb 25 $ 51.28
-1.68%
$ 1.08 billion $ 1.2 billion
Feb 18 $ 51.97
-0.90%
$ 1.09 billion $ 1.74 billion
Feb 11 $ 52.51
+3.59%
$ 1.1 billion $ 1.65 billion
Feb 4 $ 50.76
+5.09%
$ 1.07 billion $ 1.09 billion
Jan 28 $ 48.28
-5.71%
$ 1.01 billion $ 3.48 billion
Jan 21 $ 51.21
-2.11%
$ 1.08 billion $ 3.46 billion
Jan 14 $ 52.32
-0.66%
$ 1.1 billion $ 840.5 million
Jan 7 $ 52.39
-14.78%
$ 1.1 billion $ 732.61 million
Dec 31 $ 61.42
+2.85%
$ 1.29 billion $ 589.91 million
Dec 24 $ 59.65
-7.84%
$ 1.25 billion $ 782.83 million
Dec 17 $ 64.71
+27.50%
$ 1.36 billion $ 746.66 million
Dec 10 $ 50.75
-15.12%
$ 1.07 billion $ 860.07 million
Dec 3 $ 59.78
-24.08%
$ 1.26 billion $ 1.03 billion
Nov 26 $ 78.28
+20.14%
$ 1.64 billion $ 505.18 million
Nov 19 $ 76.19
-31.92%
$ 1.6 billion $ 33,138
Nov 12 $ 107.41
-17.42%
$ 563.53 million $ 42,015
Nov 5 $ 134.12
+12.56%
$ 2.82 billion $ 45,118
Oct 29 $ 117.77
-3.00%
$ -- $ 44,615
Oct 22 $ 121.29
-3.56%
$ -- $ 45,386
Oct 15 $ 123.12
+10.56%
$ -- $ 45,526
Oct 8 $ 111.35
-11.25%
$ -- $ 45,209
Oct 1 $ 127.17
-3.83%
$ -- $ 46,009
Sep 24 $ 133.65
+3.20%
$ -- $ 46,045