Zcash Historical Data

ZEC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 22.88
-2.12%
$ 373.58 million $ 44.26 million
Apr 25, 2024 $ 23.37
-1.20%
$ 381.66 million $ 51.62 million
Apr 24, 2024 $ 23.66
-1.27%
$ 386.32 million $ 49.91 million
Apr 23, 2024 $ 23.96
-2.39%
$ 391.29 million $ 22.83 million
Apr 22, 2024 $ 24.55
+7.99%
$ 400.84 million $ 53.15 million
Apr 21, 2024 $ 22.73
-2.14%
$ 371.17 million $ 24.03 million
Apr 20, 2024 $ 23.23
-0.51%
$ 379.27 million $ 20.56 million
Apr 19, 2024 $ 23.35
+6.01%
$ 381.2 million $ 63.2 million
Apr 18, 2024 $ 22.02
-1.15%
$ 359.61 million $ 30.44 million
Apr 17, 2024 $ 22.32
+4.27%
$ 364.37 million $ 32.69 million
Apr 16, 2024 $ 21.4
+0.80%
$ 349.45 million $ 31.7 million
Apr 15, 2024 $ 21.23
-3.27%
$ 346.68 million $ 39.57 million
Apr 14, 2024 $ 21.95
+7.35%
$ 358.38 million $ 80.59 million
Apr 13, 2024 $ 20.44
-12.05%
$ 333.81 million $ 80.57 million
Apr 12, 2024 $ 23.25
-12.39%
$ 379.56 million $ 47.09 million
Apr 11, 2024 $ 26.53
-1.90%
$ 433.25 million $ 24.56 million
Apr 10, 2024 $ 27.05
-2.12%
$ 441.67 million $ 32.22 million
Apr 9, 2024 $ 27.64
-3.11%
$ 451.24 million $ 60.07 million
Apr 8, 2024 $ 28.52
+2.43%
$ 465.71 million $ 28.52 million
Apr 7, 2024 $ 27.85
+1.27%
$ 454.66 million $ 20.61 million
Apr 6, 2024 $ 27.49
+0.77%
$ 448.93 million $ 48.83 million
Apr 5, 2024 $ 27.28
-1.37%
$ 445.51 million $ 61.53 million
Apr 4, 2024 $ 27.67
+1.82%
$ 451.74 million $ 70.48 million
Apr 3, 2024 $ 27.17
-1.73%
$ 443.7 million $ 68.35 million
Apr 2, 2024 $ 27.65
-4.54%
$ 451.5 million $ 78.84 million
Apr 1, 2024 $ 28.96
-4.85%
$ 472.95 million $ 76.73 million
Mar 31, 2024 $ 30.44
+1.21%
$ 497.04 million $ 62.87 million
Mar 30, 2024 $ 30.08
-1.98%
$ 491.14 million $ 55.27 million
Mar 29, 2024 $ 30.69
-0.28%
$ 501.07 million $ 68.46 million
Mar 28, 2024 $ 30.77
-0.71%
$ 502.48 million $ 66.52 million
Mar 27, 2024 $ 30.99
-2.04%
$ 506.04 million $ 74.97 million
Mar 26, 2024 $ 31.64
+4.31%
$ 516.55 million $ 78.59 million
Mar 25, 2024 $ 30.33
+1.82%
$ 495.22 million $ 79.64 million
Mar 24, 2024 $ 29.79
+3.80%
$ 486.34 million $ 64.31 million
Mar 23, 2024 $ 28.7
-0.22%
$ 468.56 million $ 66.28 million
Mar 22, 2024 $ 28.76
-2.07%
$ 469.57 million $ 70.82 million
Mar 21, 2024 $ 29.37
+3.66%
$ 479.49 million $ 85.76 million
Mar 20, 2024 $ 28.33
+13.09%
$ 462.59 million $ 95.03 million
Mar 19, 2024 $ 25.05
-9.08%
$ 409.01 million $ 91.9 million
Mar 18, 2024 $ 27.55
-5.81%
$ 449.91 million $ 83.89 million
Mar 17, 2024 $ 29.26
+0.52%
$ 477.71 million $ 85.56 million
Mar 16, 2024 $ 29.1
-7.45%
$ 475.21 million $ 84 million
Mar 15, 2024 $ 31.44
-7.84%
$ 513.43 million $ 104.01 million
Mar 14, 2024 $ 34.12
-2.26%
$ 557.09 million $ 99.84 million
Mar 13, 2024 $ 34.91
+2.15%
$ 569.95 million $ 105.92 million
Mar 12, 2024 $ 34.17
-1.89%
$ 557.96 million $ 94.81 million
Mar 11, 2024 $ 34.83
+3.24%
$ 568.69 million $ 119.99 million
Mar 10, 2024 $ 33.73
-1.46%
$ 550.8 million $ 120.04 million
Mar 9, 2024 $ 34.23
-1.06%
$ 558.98 million $ 116.04 million
Mar 8, 2024 $ 34.6
+1.61%
$ 565.02 million $ 125.73 million