Zcash Historical Data

ZEC Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 22.66
-0.45%
$ 370 million $ 19.74 million
Jun 14, 2024 $ 22.76
-0.15%
$ 371.67 million $ 27.49 million
Jun 13, 2024 $ 22.79
-3.38%
$ 372.18 million $ 59.87 million
Jun 12, 2024 $ 23.59
+3.55%
$ 385.22 million $ 38.4 million
Jun 11, 2024 $ 22.78
-3.32%
$ 372 million $ 74.86 million
Jun 10, 2024 $ 23.56
-0.75%
$ 384.75 million $ 71.28 million
Jun 9, 2024 $ 23.74
+3.25%
$ 387.65 million $ 69.61 million
Jun 8, 2024 $ 22.99
-7.80%
$ 375.45 million $ 35.24 million
Jun 7, 2024 $ 24.93
-6.71%
$ 407.13 million $ 57.83 million
Jun 6, 2024 $ 26.73
+0.91%
$ 436.43 million $ 47.57 million
Jun 5, 2024 $ 26.49
-3.70%
$ 432.47 million $ 57.89 million
Jun 4, 2024 $ 27.5
+7.80%
$ 449.08 million $ 32.29 million
Jun 3, 2024 $ 25.51
-3.36%
$ 416.57 million $ 55.48 million
Jun 2, 2024 $ 26.4
-2.37%
$ 431.01 million $ 49.26 million
Jun 1, 2024 $ 27.04
+0.27%
$ 441.47 million $ 45.4 million
May 31, 2024 $ 26.96
+0.98%
$ 440.23 million $ 47.12 million
May 30, 2024 $ 26.7
-0.57%
$ 435.98 million $ 54.35 million
May 29, 2024 $ 26.85
+0.82%
$ 438.38 million $ 48.27 million
May 28, 2024 $ 26.63
-1.37%
$ 434.85 million $ 50.62 million
May 27, 2024 $ 27
+1.82%
$ 440.91 million $ 53.73 million
May 26, 2024 $ 26.52
-1.37%
$ 433.03 million $ 18.66 million
May 25, 2024 $ 26.89
-3.05%
$ 439.05 million $ 18.75 million
May 24, 2024 $ 27.73
+9.41%
$ 452.85 million $ 79.21 million
May 23, 2024 $ 25.34
+2.58%
$ 413.84 million $ 59.38 million
May 22, 2024 $ 24.71
+0.43%
$ 403.4 million $ 47.28 million
May 21, 2024 $ 24.6
-1.74%
$ 401.61 million $ 32.6 million
May 20, 2024 $ 25.03
+7.63%
$ 408.69 million $ 25.33 million
May 19, 2024 $ 23.25
-1.26%
$ 379.71 million $ 15.88 million
May 18, 2024 $ 23.55
-0.12%
$ 384.54 million $ 13.68 million
May 17, 2024 $ 23.58
-2.88%
$ 384.99 million $ 19.36 million
May 16, 2024 $ 24.28
+4.47%
$ 396.42 million $ 50.86 million
May 15, 2024 $ 23.24
+5.91%
$ 379.45 million $ 51.72 million
May 14, 2024 $ 21.94
-1.19%
$ 358.28 million $ 18.4 million
May 13, 2024 $ 22.21
-0.79%
$ 362.62 million $ 22.85 million
May 12, 2024 $ 22.38
-0.54%
$ 365.49 million $ 39.73 million
May 11, 2024 $ 22.5
-1.58%
$ 367.46 million $ 39.84 million
May 10, 2024 $ 22.87
-2.54%
$ 373.37 million $ 51.35 million
May 9, 2024 $ 23.46
-0.16%
$ 383.08 million $ 50.79 million
May 8, 2024 $ 23.5
+4.64%
$ 383.71 million $ 48.72 million
May 7, 2024 $ 22.46
-3.04%
$ 366.66 million $ 45.81 million
May 6, 2024 $ 23.16
-2.06%
$ 378.18 million $ 49.16 million
May 5, 2024 $ 23.65
+0.93%
$ 386.16 million $ 43.27 million
May 4, 2024 $ 23.43
+1.79%
$ 382.6 million $ 42.36 million
May 3, 2024 $ 23.02
-0.15%
$ 375.9 million $ 48.54 million
May 2, 2024 $ 23.05
+3.61%
$ 376.45 million $ 48.06 million
May 1, 2024 $ 22.25
+0.05%
$ 363.28 million $ 52.08 million
Apr 30, 2024 $ 22.24
-0.56%
$ 363.15 million $ 45.14 million
Apr 29, 2024 $ 22.37
-0.51%
$ 365.19 million $ 23.74 million
Apr 28, 2024 $ 22.48
-3.17%
$ 367.06 million $ 45.35 million
Apr 27, 2024 $ 23.22
+1.48%
$ 379.1 million $ 47.4 million