Zcash Historical Data

ZEC Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 42.06
-7.12%
$ 686.75 million $ 129.31 million
Nov 11, 2024 $ 45.28
-0.54%
$ 739.31 million $ 119.15 million
Nov 10, 2024 $ 45.52
-1.16%
$ 743.19 million $ 120.37 million
Nov 9, 2024 $ 46.04
-0.11%
$ 751.83 million $ 88.33 million
Nov 8, 2024 $ 46.11
+4.27%
$ 752.84 million $ 99.44 million
Nov 7, 2024 $ 44.22
+2.44%
$ 722 million $ 97.88 million
Nov 6, 2024 $ 43.15
+12.86%
$ 704.63 million $ 110.67 million
Nov 5, 2024 $ 38.24
+3.35%
$ 624.34 million $ 65.83 million
Nov 4, 2024 $ 37
-0.61%
$ 604.09 million $ 61.85 million
Nov 3, 2024 $ 37.22
+1.09%
$ 607.66 million $ 58.08 million
Nov 2, 2024 $ 36.81
-3.27%
$ 601.11 million $ 53.85 million
Nov 1, 2024 $ 38.06
+3.40%
$ 621.47 million $ 69.13 million
Oct 31, 2024 $ 36.82
-4.23%
$ 601.26 million $ 61.71 million
Oct 30, 2024 $ 38.44
-0.32%
$ 627.68 million $ 72.47 million
Oct 29, 2024 $ 38.56
+0.51%
$ 629.66 million $ 89.87 million
Oct 28, 2024 $ 38.35
+0.93%
$ 626.17 million $ 84.53 million
Oct 27, 2024 $ 38
+9.82%
$ 620.44 million $ 56.51 million
Oct 26, 2024 $ 34.58
-3.76%
$ 564.69 million $ 59.64 million
Oct 25, 2024 $ 35.94
-3.26%
$ 586.87 million $ 65.84 million
Oct 24, 2024 $ 37.12
-1.94%
$ 606.11 million $ 66.66 million
Oct 23, 2024 $ 37.86
-0.28%
$ 618.13 million $ 65.83 million
Oct 22, 2024 $ 37.96
+1.40%
$ 619.85 million $ 61.56 million
Oct 21, 2024 $ 37.44
+1.48%
$ 611.31 million $ 65.26 million
Oct 20, 2024 $ 36.89
-0.19%
$ 602.4 million $ 46.96 million
Oct 19, 2024 $ 36.96
+2.60%
$ 603.53 million $ 52.02 million
Oct 18, 2024 $ 36.02
-0.59%
$ 588.21 million $ 66.06 million
Oct 17, 2024 $ 36.24
-2.34%
$ 591.72 million $ 70.53 million
Oct 16, 2024 $ 37.11
-1.26%
$ 605.88 million $ 86.11 million
Oct 15, 2024 $ 37.58
+3.36%
$ 613.62 million $ 80.61 million
Oct 14, 2024 $ 36.36
+2.07%
$ 593.62 million $ 78.3 million
Oct 13, 2024 $ 35.62
+3.05%
$ 581.67 million $ 76.52 million
Oct 12, 2024 $ 34.57
-4.44%
$ 564.43 million $ 73.31 million
Oct 11, 2024 $ 36.17
+7.16%
$ 590.63 million $ 113.84 million
Oct 10, 2024 $ 33.76
+16.04%
$ 551.2 million $ 77.1 million
Oct 9, 2024 $ 29.09
+0.15%
$ 474.98 million $ 59.73 million
Oct 8, 2024 $ 29.05
+0.07%
$ 474.26 million $ 64 million
Oct 7, 2024 $ 29.02
-0.73%
$ 473.9 million $ 67.46 million
Oct 6, 2024 $ 29.24
+6.21%
$ 477.37 million $ 69.49 million
Oct 5, 2024 $ 27.52
+2.61%
$ 449.41 million $ 64.33 million
Oct 4, 2024 $ 26.82
+4.96%
$ 438 million $ 57.71 million
Oct 3, 2024 $ 25.56
-1.71%
$ 417.3 million $ 57.56 million
Oct 2, 2024 $ 26
-2.23%
$ 424.55 million $ 57.01 million
Oct 1, 2024 $ 26.6
-4.67%
$ 434.25 million $ 63.61 million
Sep 30, 2024 $ 27.9
-5.17%
$ 455.53 million $ 63.28 million
Sep 29, 2024 $ 29.42
-0.49%
$ 480.35 million $ 54.14 million
Sep 28, 2024 $ 29.56
-3.26%
$ 482.7 million $ 57.81 million
Sep 27, 2024 $ 30.56
+1.31%
$ 498.97 million $ 65.71 million
Sep 26, 2024 $ 30.17
+6.77%
$ 492.55 million $ 70.96 million
Sep 25, 2024 $ 28.25
-4.38%
$ 461.33 million $ 63.48 million
Sep 24, 2024 $ 29.55
-0.02%
$ 482.44 million $ 53.95 million