ZCash (Universal) Historical Data

uZEC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 343.02
+0.28%
$ 32,899 $ 72,038
Dec 6, 2025 $ 342.04
-5.21%
$ 32,204 $ 57,812
Dec 5, 2025 $ 360.9
-1.62%
$ 44,146 $ 57,984
Dec 4, 2025 $ 366.81
+7.88%
$ 44,873 $ 4.15 million
Dec 3, 2025 $ 340.18
+8.98%
$ 41,601 $ 3.83 million
Dec 2, 2025 $ 312.07
-8.56%
$ 38,164 $ 3.52 million
Dec 1, 2025 $ 341.21
-20.57%
$ 41,728 $ 3.76 million
Nov 30, 2025 $ 433.28
-5.00%
$ 52,589 $ 4.69 million
Nov 29, 2025 $ 460.43
+1.82%
$ 55,776 $ 4.99 million
Nov 28, 2025 $ 456.71
-5.66%
$ 55,407 $ 4.91 million
Nov 27, 2025 $ 488.4
-7.33%
$ 59,205 $ 5.22 million
Nov 26, 2025 $ 532.63
+4.05%
$ 64,453 $ 5.64 million
Nov 25, 2025 $ 502.32
-3.17%
$ 62,567 $ 5.31 million
Nov 24, 2025 $ 530.9
-7.56%
$ 63,439 $ 5.62 million
Nov 23, 2025 $ 591.93
+15.40%
$ 70,237 $ 6.25 million
Nov 22, 2025 $ 512.92
-6.59%
$ 63,074 $ 5.46 million
Nov 21, 2025 $ 528.84
-19.32%
$ 58,969 $ 5.57 million
Nov 20, 2025 $ 697.2
+3.66%
$ 70,667 $ 7.15 million
Nov 19, 2025 $ 675.83
+8.43%
$ 72,837 $ 6.66 million
Nov 18, 2025 $ 624.99
+1.44%
$ 76,412 $ 6.43 million
Nov 17, 2025 $ 616.4
-12.07%
$ 62,996 $ 6.15 million
Nov 16, 2025 $ 689.93
+2.52%
$ 71,609 $ 6.81 million
Nov 15, 2025 $ 675.92
+13.48%
$ 68,806 $ 6.61 million
Nov 14, 2025 $ 597.73
+14.81%
$ 48,331 $ 5.66 million
Nov 13, 2025 $ 525.77
+3.08%
$ 42,305 $ 4.91 million
Nov 12, 2025 $ 508.16
+14.56%
$ 41,792 $ 22,951
Nov 11, 2025 $ 443.93
-16.64%
$ 34,839 $ 4.09 million
Nov 10, 2025 $ 531.83
-16.80%
$ 39,406 $ 4.9 million
Nov 9, 2025 $ 639.23
+5.24%
$ 47,142 $ 5.77 million
Nov 8, 2025 $ 608.31
-6.39%
$ 47,397 $ 5.51 million
Nov 7, 2025 $ 650.25
+21.73%
$ 46,330 $ 5.87 million
Nov 6, 2025 $ 533.52
+11.65%
$ 38,013 $ 4.86 million
Nov 5, 2025 $ 477.4
+7.50%
$ 32,630 $ 4.32 million
Nov 4, 2025 $ 443.13
+2.34%
$ 30,572 $ 3.93 million
Nov 3, 2025 $ 430.97
+3.29%
$ 29,732 $ 3.51 million
Nov 2, 2025 $ 416.73
+0.27%
$ 23,797 $ 3.23 million
Nov 1, 2025 $ 415.6
+2.78%
$ 25,755 $ 3.15 million
Oct 31, 2025 $ 403.21
+19.05%
$ 30,135 $ 2.98 million
Oct 30, 2025 $ 332.95
-5.01%
$ 29,859 $ 2.34 million
Oct 29, 2025 $ 350.6
+11.15%
$ 30,911 $ 2.4 million
Oct 28, 2025 $ 316.73
-7.16%
$ 32,785 $ 2.14 million
Oct 27, 2025 $ 340.3
+3.74%
$ 35,380 $ 2.25 million
Oct 26, 2025 $ 325.35
+18.98%
$ 33,824 $ 2.16 million
Oct 25, 2025 $ 273.08
+1.15%
$ 28,391 $ 1.83 million
Oct 24, 2025 $ 265.37
+9.82%
$ 28,086 $ 1.76 million
Oct 23, 2025 $ 238.64
-0.16%
$ 25,091 $ 1.47 million
Oct 22, 2025 $ 230.31
-12.10%
$ 28,810 $ 1.49 million
Oct 21, 2025 $ 267.91
+0.73%
$ 39,651 $ 1.53 million
Oct 20, 2025 $ 265.45
+12.80%
$ 50,971 $ 1.24 million
Oct 19, 2025 $ 241.72
+9.49%
$ 61,299 $ 696,178