Zcash Historical Data

ZEC Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 36.55
+7.86%
$ 596.72 million $ 67.02 million
Feb 18, 2025 $ 33.88
-6.62%
$ 553.23 million $ 67.3 million
Feb 17, 2025 $ 36.28
+4.85%
$ 592.44 million $ 68.11 million
Feb 16, 2025 $ 34.6
+6.08%
$ 565.03 million $ 59.5 million
Feb 15, 2025 $ 32.62
-2.54%
$ 532.66 million $ 51.41 million
Feb 14, 2025 $ 33.47
+1.41%
$ 546.52 million $ 64.58 million
Feb 13, 2025 $ 33
-0.45%
$ 538.91 million $ 64.24 million
Feb 12, 2025 $ 33.15
-0.01%
$ 541.33 million $ 71.97 million
Feb 11, 2025 $ 33.16
+0.62%
$ 541.47 million $ 58.17 million
Feb 10, 2025 $ 32.96
+1.16%
$ 538.11 million $ 63.35 million
Feb 9, 2025 $ 32.58
+2.73%
$ 531.98 million $ 58.84 million
Feb 8, 2025 $ 31.71
+4.58%
$ 517.83 million $ 55.2 million
Feb 7, 2025 $ 30.33
-0.83%
$ 495.19 million $ 62.38 million
Feb 6, 2025 $ 30.58
-5.63%
$ 499.38 million $ 24.2 million
Feb 5, 2025 $ 32.41
-0.75%
$ 529.18 million $ 51.42 million
Feb 4, 2025 $ 32.66
-7.99%
$ 533.23 million $ 70.46 million
Feb 3, 2025 $ 35.49
+6.35%
$ 579.5 million $ 104.97 million
Feb 2, 2025 $ 33.37
-17.42%
$ 544.83 million $ 89.47 million
Feb 1, 2025 $ 40.4
-7.16%
$ 659.71 million $ 78.26 million
Jan 31, 2025 $ 43.52
-2.22%
$ 710.55 million $ 83 million
Jan 30, 2025 $ 44.5
+4.78%
$ 726.66 million $ 86.05 million
Jan 29, 2025 $ 42.47
+0.98%
$ 693.51 million $ 100.98 million
Jan 28, 2025 $ 42.06
-2.29%
$ 686.79 million $ 94.64 million
Jan 27, 2025 $ 43.05
-4.41%
$ 702.87 million $ 126.31 million
Jan 26, 2025 $ 45.03
-3.38%
$ 735.32 million $ 99.11 million
Jan 25, 2025 $ 46.61
+0.40%
$ 761.02 million $ 93.17 million
Jan 24, 2025 $ 46.42
-4.57%
$ 757.97 million $ 130.68 million
Jan 23, 2025 $ 48.64
+0.32%
$ 794.26 million $ 134.75 million
Jan 22, 2025 $ 48.49
-1.13%
$ 791.77 million $ 137.09 million
Jan 21, 2025 $ 49.05
+3.17%
$ 800.82 million $ 109.6 million
Jan 20, 2025 $ 47.54
+1.65%
$ 776.24 million $ 130.55 million
Jan 19, 2025 $ 46.79
-9.99%
$ 764.04 million $ 121.95 million
Jan 18, 2025 $ 51.99
-5.30%
$ 848.86 million $ 104.44 million
Jan 17, 2025 $ 54.96
+1.66%
$ 897.36 million $ 107.1 million
Jan 16, 2025 $ 54.05
-2.28%
$ 882.55 million $ 100.13 million
Jan 15, 2025 $ 55.33
+8.14%
$ 903.38 million $ 107.91 million
Jan 14, 2025 $ 51.16
+4.69%
$ 835.4 million $ 90.37 million
Jan 13, 2025 $ 48.87
+1.78%
$ 797.91 million $ 109.1 million
Jan 12, 2025 $ 48.01
-1.08%
$ 783.91 million $ 81.01 million
Jan 11, 2025 $ 48.53
+0.50%
$ 792.45 million $ 78.24 million
Jan 10, 2025 $ 48.28
+2.79%
$ 788.4 million $ 96.82 million
Jan 9, 2025 $ 46.95
-6.59%
$ 766.67 million $ 103.45 million
Jan 8, 2025 $ 50.25
-4.12%
$ 820.51 million $ 108.96 million
Jan 7, 2025 $ 52.41
-13.06%
$ 855.78 million $ 114.28 million
Jan 6, 2025 $ 60.28
+3.07%
$ 984.31 million $ 101.79 million
Jan 5, 2025 $ 58.49
-1.20%
$ 954.98 million $ 97.44 million
Jan 4, 2025 $ 59.2
-2.79%
$ 966.65 million $ 96.3 million
Jan 3, 2025 $ 60.89
+2.39%
$ 994.3 million $ 98.83 million
Jan 2, 2025 $ 59.49
+2.17%
$ 971.34 million $ 94.97 million
Jan 1, 2025 $ 58.22
+3.51%
$ 950.71 million $ 98.92 million