Zcash Historical Data

ZEC Page 9
Download
Date Close Price change Market cap Trading volume
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
Sep 17 $124.01
+4.96%
$-- $45,403
Sep 10 $120.91
-1.26%
$-- $44,787
Sep 3 $128.45
-17.18%
$-- $48,379
Aug 27 $154.53
+13.01%
$-- $48,526
Aug 20 $139.31
-1.89%
$-- $45,658
Aug 13 $146.52
-7.89%
$-- $44,494
Aug 6 $157.77
-11.04%
$-- $46,665
Jul 30 $182.37
-16.53%
$-- $54,236
Jul 23 $219.85
+13.57%
$-- $55,805
Jul 16 $186.79
+6.44%
$-- $49,333
Jul 9 $173.47
-1.62%
$-- $45,290
Jul 2 $172.75
+3.44%
$-- $45,938
Jun 25 $166.68
+1.76%
$-- $42,965
Jun 18 $169.17
-12.06%
$-- $45,840
Jun 11 $192.81
-12.34%
$-- $46,933
Jun 4 $236.92
-6.72%
$-- $45,745
May 28 $247.97
-6.48%
$-- $51,982
May 21 $278.69
-20.05%
$-- $55,515
May 14 $359.47
+43.58%
$-- $58,900
May 7 $241.06
-18.80%
$-- $64,055
Apr 30 $304.22
+3.58%
$-- $65,744
Apr 23 $291.46
+6.56%
$-- $63,690
Apr 16 $269.57
+17.97%
$-- $57,823
Apr 9 $227.56
+24.71%
$-- $50,857
Apr 2 $180.66
-1.71%
$-- $48,720
Mar 26 $191.52
-20.51%
$-- $54,417
Mar 19 $251.87
+18.17%
$-- $60,027
Mar 12 $229.88
-22.13%
$-- $61,295
Mar 5 $308.78
-21.42%
$-- $72,553
Feb 26 $390.02
-0.01%
$-- $73,990
Feb 19 $399.43
-14.86%
$-- $74,935
Feb 12 $488.18
+9.01%
$-- $65,181
Feb 5 $483.69
+29.21%
$-- $56,461
Jan 29 $378.58
-18.82%
$-- $71,285
Jan 22 $455.22
-11.09%
$-- $78,920