Zcash Historical Data

ZEC Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 30.78
-3.28%
$ 502.59 million $ 67.81 million
Aug 3, 2024 $ 31.83
-2.55%
$ 519.75 million $ 98.13 million
Aug 2, 2024 $ 32.66
+0.39%
$ 533.34 million $ 91.61 million
Aug 1, 2024 $ 32.53
-3.41%
$ 531.24 million $ 78.38 million
Jul 31, 2024 $ 33.68
+4.62%
$ 549.99 million $ 76.06 million
Jul 30, 2024 $ 32.2
-2.58%
$ 525.78 million $ 72.37 million
Jul 29, 2024 $ 33.06
+2.51%
$ 539.75 million $ 78.76 million
Jul 28, 2024 $ 32.25
+1.19%
$ 526.55 million $ 69.23 million
Jul 27, 2024 $ 31.87
-1.84%
$ 520.33 million $ 68.43 million
Jul 26, 2024 $ 32.46
+7.61%
$ 530.06 million $ 77.45 million
Jul 25, 2024 $ 30.17
+0.25%
$ 492.59 million $ 80.31 million
Jul 24, 2024 $ 30.09
+1.32%
$ 491.33 million $ 58.67 million
Jul 23, 2024 $ 29.7
-1.97%
$ 485.01 million $ 67.33 million
Jul 22, 2024 $ 30.3
-5.24%
$ 494.78 million $ 285.71 million
Jul 21, 2024 $ 31.98
+7.91%
$ 522.14 million $ 97.62 million
Jul 20, 2024 $ 29.63
+0.40%
$ 483.84 million $ 59.83 million
Jul 19, 2024 $ 29.51
-4.46%
$ 481.91 million $ 77.76 million
Jul 18, 2024 $ 30.89
-0.69%
$ 504.4 million $ 81.64 million
Jul 17, 2024 $ 31.1
+2.53%
$ 507.82 million $ 82.24 million
Jul 16, 2024 $ 30.33
+7.47%
$ 495.31 million $ 107.52 million
Jul 15, 2024 $ 28.23
-3.68%
$ 460.88 million $ 77.81 million
Jul 14, 2024 $ 29.3
+9.44%
$ 478.46 million $ 91.69 million
Jul 13, 2024 $ 26.77
+11.28%
$ 437.16 million $ 69.81 million
Jul 12, 2024 $ 24.06
-0.54%
$ 392.86 million $ 52.31 million
Jul 11, 2024 $ 24.19
+3.76%
$ 394.99 million $ 57 million
Jul 10, 2024 $ 23.31
+3.01%
$ 380.69 million $ 60.23 million
Jul 9, 2024 $ 22.63
+10.45%
$ 369.58 million $ 68.73 million
Jul 8, 2024 $ 20.49
+9.63%
$ 334.62 million $ 58.46 million
Jul 7, 2024 $ 18.69
-5.87%
$ 305.21 million $ 50.33 million
Jul 6, 2024 $ 19.86
+8.55%
$ 324.24 million $ 40.92 million
Jul 5, 2024 $ 18.3
-1.47%
$ 298.74 million $ 42.44 million
Jul 4, 2024 $ 18.6
-10.57%
$ 303.63 million $ 30.26 million
Jul 3, 2024 $ 20.8
-0.01%
$ 339.59 million $ 43.8 million
Jul 2, 2024 $ 20.8
+0.19%
$ 339.59 million $ 38.79 million
Jul 1, 2024 $ 20.75
-0.81%
$ 338.84 million $ 20.98 million
Jun 30, 2024 $ 20.92
+3.29%
$ 341.57 million $ 43.53 million
Jun 29, 2024 $ 20.25
-1.84%
$ 330.7 million $ 33.64 million
Jun 28, 2024 $ 20.63
-1.15%
$ 336.87 million $ 45.46 million
Jun 27, 2024 $ 20.87
+4.83%
$ 340.76 million $ 41.35 million
Jun 26, 2024 $ 19.91
-1.22%
$ 325.02 million $ 33.04 million
Jun 25, 2024 $ 20.15
+1.77%
$ 329.03 million $ 43.32 million
Jun 24, 2024 $ 19.8
+1.13%
$ 323.33 million $ 50.76 million
Jun 23, 2024 $ 19.58
-2.20%
$ 319.71 million $ 37.06 million
Jun 22, 2024 $ 20.02
-0.17%
$ 326.92 million $ 13.68 million
Jun 21, 2024 $ 20.05
+0.23%
$ 327.45 million $ 21.04 million
Jun 20, 2024 $ 20.01
-0.26%
$ 326.65 million $ 37.59 million
Jun 19, 2024 $ 20.06
-2.22%
$ 327.06 million $ 49.28 million
Jun 18, 2024 $ 20.51
-5.62%
$ 334.92 million $ 60.81 million
Jun 17, 2024 $ 21.73
-5.03%
$ 354.83 million $ 29.16 million
Jun 16, 2024 $ 22.88
+0.98%
$ 373.61 million $ 17.74 million