Zcash Historical Data

ZEC Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 29.56
-2.55%
$ 482.6 million $ 60.74 million
Sep 22, 2024 $ 30.33
-3.26%
$ 495.19 million $ 56.84 million
Sep 21, 2024 $ 31.35
+0.29%
$ 511.86 million $ 59.65 million
Sep 20, 2024 $ 31.26
-1.51%
$ 510.36 million $ 70.26 million
Sep 19, 2024 $ 31.73
+4.04%
$ 518.17 million $ 69.8 million
Sep 18, 2024 $ 30.5
+2.59%
$ 498.03 million $ 58.89 million
Sep 17, 2024 $ 29.73
+1.43%
$ 485.48 million $ 44.56 million
Sep 16, 2024 $ 29.32
-0.34%
$ 478.67 million $ 55.02 million
Sep 15, 2024 $ 29.42
-3.99%
$ 480.33 million $ 46 million
Sep 14, 2024 $ 30.64
-0.25%
$ 500.27 million $ 46.47 million
Sep 13, 2024 $ 30.71
+4.51%
$ 501.5 million $ 56.27 million
Sep 12, 2024 $ 29.39
-1.37%
$ 479.87 million $ 52.54 million
Sep 11, 2024 $ 29.8
-3.30%
$ 486.54 million $ 62.88 million
Sep 10, 2024 $ 30.81
+5.22%
$ 503.15 million $ 52.82 million
Sep 9, 2024 $ 29.29
+5.60%
$ 478.17 million $ 53.95 million
Sep 8, 2024 $ 27.73
-0.24%
$ 452.8 million $ 43.75 million
Sep 7, 2024 $ 27.8
+3.39%
$ 453.88 million $ 46.92 million
Sep 6, 2024 $ 26.88
-7.74%
$ 438.96 million $ 58.84 million
Sep 5, 2024 $ 29.14
-1.64%
$ 475.8 million $ 52.09 million
Sep 4, 2024 $ 29.63
+1.50%
$ 483.75 million $ 60.45 million
Sep 3, 2024 $ 29.19
-0.87%
$ 476.6 million $ 51.7 million
Sep 2, 2024 $ 29.44
-0.32%
$ 480.74 million $ 56.42 million
Sep 1, 2024 $ 29.54
-8.86%
$ 482.28 million $ 56.64 million
Aug 31, 2024 $ 32.41
-2.10%
$ 529.19 million $ 50.01 million
Aug 30, 2024 $ 33.1
-0.86%
$ 540.53 million $ 62.49 million
Aug 29, 2024 $ 33.39
-0.44%
$ 545.25 million $ 58.34 million
Aug 28, 2024 $ 33.54
-6.47%
$ 547.68 million $ 66.85 million
Aug 27, 2024 $ 35.86
-2.70%
$ 585.67 million $ 62.94 million
Aug 26, 2024 $ 36.86
-7.99%
$ 601.78 million $ 69.14 million
Aug 25, 2024 $ 40.05
-7.29%
$ 654.02 million $ 66.69 million
Aug 24, 2024 $ 43.21
+2.87%
$ 705.48 million $ 70.89 million
Aug 23, 2024 $ 42
+1.28%
$ 685.82 million $ 73.68 million
Aug 22, 2024 $ 41.47
+0.15%
$ 677.11 million $ 60.74 million
Aug 21, 2024 $ 41.41
-0.93%
$ 676.08 million $ 66.41 million
Aug 20, 2024 $ 41.8
-0.46%
$ 682.44 million $ 69 million
Aug 19, 2024 $ 41.99
-1.50%
$ 685.59 million $ 69.13 million
Aug 18, 2024 $ 42.63
-2.19%
$ 696.02 million $ 62.13 million
Aug 17, 2024 $ 43.58
+3.23%
$ 711.57 million $ 62.33 million
Aug 16, 2024 $ 42.21
-1.37%
$ 689.26 million $ 69.66 million
Aug 15, 2024 $ 42.8
+1.40%
$ 698.78 million $ 81.11 million
Aug 14, 2024 $ 42.2
-1.30%
$ 689.11 million $ 91.4 million
Aug 13, 2024 $ 42.76
-1.34%
$ 698.17 million $ 93.45 million
Aug 12, 2024 $ 43.35
+5.56%
$ 707.75 million $ 102.54 million
Aug 11, 2024 $ 41.08
-0.46%
$ 670.72 million $ 90.89 million
Aug 10, 2024 $ 41.27
+1.66%
$ 673.79 million $ 89.6 million
Aug 9, 2024 $ 40.59
+13.59%
$ 662.78 million $ 132.38 million
Aug 8, 2024 $ 35.73
+10.13%
$ 583.47 million $ 92.87 million
Aug 7, 2024 $ 32.44
+2.07%
$ 529.68 million $ 92.06 million
Aug 6, 2024 $ 31.78
+5.59%
$ 518.87 million $ 88.95 million
Aug 5, 2024 $ 30.09
-2.23%
$ 491.39 million $ 138.42 million