Zcash Historical Data

ZEC Page 9
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 33.46
-1.95%
$ 533.1 million $ 59.44 million
Apr 25, 2025 $ 34.13
-0.36%
$ 543.86 million $ 57.22 million
Apr 24, 2025 $ 34.25
+0.19%
$ 545.71 million $ 59.11 million
Apr 23, 2025 $ 34.14
+3.37%
$ 544 million $ 63.8 million
Apr 22, 2025 $ 33
+1.34%
$ 525.79 million $ 62.94 million
Apr 21, 2025 $ 32.57
+2.21%
$ 518.88 million $ 38.69 million
Apr 20, 2025 $ 31.74
-0.69%
$ 505.68 million $ 51.84 million
Apr 19, 2025 $ 31.96
+3.49%
$ 509.24 million $ 51.45 million
Apr 18, 2025 $ 30.89
-2.95%
$ 492.2 million $ 53.99 million
Apr 17, 2025 $ 31.83
+1.16%
$ 507.17 million $ 38.41 million
Apr 16, 2025 $ 31.46
+2.11%
$ 501.32 million $ 54.2 million
Apr 15, 2025 $ 30.83
-1.04%
$ 491.17 million $ 27.85 million
Apr 14, 2025 $ 31.15
-2.27%
$ 496.36 million $ 46.34 million
Apr 13, 2025 $ 31.72
-11.16%
$ 505.42 million $ 73.1 million
Apr 12, 2025 $ 35.56
-0.88%
$ 566.65 million $ 61.5 million
Apr 11, 2025 $ 35.88
-1.28%
$ 571.7 million $ 94.86 million
Apr 10, 2025 $ 36.35
-1.61%
$ 579.15 million $ 93.34 million
Apr 9, 2025 $ 36.92
+5.77%
$ 588.22 million $ 112.43 million
Apr 8, 2025 $ 34.9
+1.57%
$ 556.14 million $ 73.39 million
Apr 7, 2025 $ 34.37
-5.31%
$ 547.57 million $ 110.24 million
Apr 6, 2025 $ 36.29
-4.05%
$ 578.17 million $ 68.11 million
Apr 5, 2025 $ 37.82
-4.63%
$ 602.59 million $ 65.01 million
Apr 4, 2025 $ 39.65
+1.21%
$ 631.74 million $ 73.06 million
Apr 3, 2025 $ 39.2
+0.54%
$ 624.67 million $ 69.53 million
Apr 2, 2025 $ 39
-4.47%
$ 621.44 million $ 72 million
Apr 1, 2025 $ 40.84
+3.74%
$ 650.71 million $ 73.76 million
Mar 31, 2025 $ 39.37
+5.02%
$ 627.26 million $ 66.41 million
Mar 30, 2025 $ 37.47
+3.07%
$ 597.06 million $ 54.32 million
Mar 29, 2025 $ 36.35
-1.61%
$ 579.26 million $ 59.52 million
Mar 28, 2025 $ 36.95
-0.76%
$ 588.73 million $ 62.47 million
Mar 27, 2025 $ 37.24
-3.84%
$ 593.35 million $ 41.7 million
Mar 26, 2025 $ 38.72
+6.01%
$ 617.01 million $ 75.87 million
Mar 25, 2025 $ 36.53
+12.71%
$ 582.03 million $ 74.44 million
Mar 24, 2025 $ 32.42
+1.64%
$ 516.59 million $ 58.1 million
Mar 23, 2025 $ 31.9
+1.70%
$ 508.29 million $ 51.39 million
Mar 22, 2025 $ 31.37
+0.29%
$ 499.77 million $ 56.04 million
Mar 21, 2025 $ 31.27
-7.96%
$ 498.24 million $ 62.9 million
Mar 20, 2025 $ 33.98
-3.14%
$ 541.35 million $ 57.71 million
Mar 19, 2025 $ 35.08
+4.20%
$ 558.87 million $ 52.63 million
Mar 18, 2025 $ 33.64
-3.57%
$ 535.97 million $ 52.55 million
Mar 17, 2025 $ 34.89
+5.01%
$ 555.93 million $ 56.75 million
Mar 16, 2025 $ 33.23
+2.15%
$ 529.42 million $ 57.7 million
Mar 15, 2025 $ 32.53
+0.14%
$ 518.28 million $ 50.02 million
Mar 14, 2025 $ 32.38
+4.68%
$ 515.89 million $ 58.27 million
Mar 13, 2025 $ 30.93
+2.23%
$ 492.84 million $ 55.34 million
Mar 12, 2025 $ 30.25
-2.15%
$ 482.05 million $ 55.38 million
Mar 11, 2025 $ 30.93
+5.28%
$ 492.78 million $ 66.11 million
Mar 10, 2025 $ 29.38
-2.15%
$ 468.08 million $ 62.02 million
Mar 9, 2025 $ 30.02
-9.48%
$ 478.32 million $ 54.22 million
Mar 8, 2025 $ 33.16
-1.65%
$ 528.43 million $ 41.27 million