Zcash Historical Data

ZEC Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 34.05
+3.11%
$ 556.03 million $ 124.33 million
Mar 6, 2024 $ 33.02
+9.12%
$ 539.19 million $ 134.12 million
Mar 5, 2024 $ 30.26
-7.39%
$ 494.12 million $ 145.35 million
Mar 4, 2024 $ 32.68
+3.36%
$ 533.58 million $ 110.55 million
Mar 3, 2024 $ 31.61
-4.63%
$ 516.21 million $ 106.46 million
Mar 2, 2024 $ 33.15
+12.10%
$ 541.26 million $ 103.83 million
Mar 1, 2024 $ 29.57
+6.13%
$ 482.85 million $ 85.36 million
Feb 29, 2024 $ 27.86
-1.70%
$ 454.95 million $ 117.74 million
Feb 28, 2024 $ 28.35
-1.36%
$ 462.87 million $ 111.96 million
Feb 27, 2024 $ 28.74
+2.33%
$ 469.24 million $ 92.79 million
Feb 26, 2024 $ 28.08
+1.32%
$ 458.57 million $ 71.57 million
Feb 25, 2024 $ 27.72
-0.92%
$ 452.57 million $ 67.72 million
Feb 24, 2024 $ 27.97
+4.35%
$ 456.77 million $ 74.24 million
Feb 23, 2024 $ 26.81
+0.16%
$ 437.72 million $ 92.8 million
Feb 22, 2024 $ 26.77
+9.24%
$ 437.04 million $ 127.17 million
Feb 21, 2024 $ 24.5
-1.25%
$ 400.08 million $ 78.6 million
Feb 20, 2024 $ 24.81
-7.60%
$ 405.13 million $ 90.17 million
Feb 19, 2024 $ 26.85
+4.71%
$ 438.46 million $ 80.42 million
Feb 18, 2024 $ 25.64
+2.98%
$ 418.7 million $ 100.39 million
Feb 17, 2024 $ 24.9
+9.91%
$ 406.6 million $ 87.92 million
Feb 16, 2024 $ 22.66
+1.54%
$ 369.95 million $ 58.9 million
Feb 15, 2024 $ 22.31
+4.80%
$ 364.36 million $ 63.72 million
Feb 14, 2024 $ 21.29
+2.15%
$ 347.68 million $ 53.25 million
Feb 13, 2024 $ 20.84
-1.07%
$ 340.35 million $ 56.94 million
Feb 12, 2024 $ 21.07
+3.65%
$ 344.04 million $ 48.64 million
Feb 11, 2024 $ 20.33
-2.68%
$ 331.92 million $ 44.57 million
Feb 10, 2024 $ 20.89
-1.01%
$ 341.05 million $ 49.41 million
Feb 9, 2024 $ 21.1
+1.17%
$ 344.53 million $ 55.86 million
Feb 8, 2024 $ 20.86
+0.17%
$ 340.56 million $ 48.24 million
Feb 7, 2024 $ 20.82
+8.19%
$ 339.99 million $ 54.36 million
Feb 6, 2024 $ 19.25
-9.93%
$ 314.26 million $ 42.65 million
Feb 5, 2024 $ 21.37
-0.19%
$ 348.91 million $ 18.57 million
Feb 4, 2024 $ 21.41
-3.06%
$ 349.57 million $ 39.54 million
Feb 3, 2024 $ 22.08
+0.11%
$ 360.58 million $ 15.68 million
Feb 2, 2024 $ 22.06
+1.67%
$ 360.2 million $ 21.6 million
Feb 1, 2024 $ 21.7
+0.05%
$ 354.28 million $ 23.15 million
Jan 31, 2024 $ 21.69
-3.95%
$ 354.12 million $ 31.38 million
Jan 30, 2024 $ 22.58
-1.83%
$ 368.67 million $ 28.85 million
Jan 29, 2024 $ 23
+3.78%
$ 375.55 million $ 54.45 million
Jan 28, 2024 $ 22.16
-2.56%
$ 361.9 million $ 27 million
Jan 27, 2024 $ 22.75
+0.21%
$ 371.4 million $ 52.54 million
Jan 26, 2024 $ 22.7
+1.41%
$ 370.64 million $ 56.9 million
Jan 25, 2024 $ 22.38
+2.08%
$ 365.49 million $ 55.03 million
Jan 24, 2024 $ 21.93
+2.28%
$ 358.05 million $ 57.85 million
Jan 23, 2024 $ 21.44
-3.53%
$ 350.07 million $ 58.7 million
Jan 22, 2024 $ 22.22
-4.92%
$ 362.85 million $ 61.87 million
Jan 21, 2024 $ 23.37
-0.89%
$ 381.61 million $ 57.78 million
Jan 20, 2024 $ 23.58
-0.01%
$ 385.06 million $ 55.69 million
Jan 19, 2024 $ 23.58
+4.86%
$ 385.09 million $ 62.07 million
Jan 18, 2024 $ 22.49
-1.90%
$ 367.24 million $ 58.69 million