Zcash Historical Data

ZEC Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 22.93
-1.06%
$ 374.35 million $ 56.14 million
Jan 16, 2024 $ 23.17
-1.94%
$ 378.34 million $ 57.29 million
Jan 15, 2024 $ 23.63
+3.88%
$ 385.82 million $ 77.13 million
Jan 14, 2024 $ 22.75
-2.77%
$ 371.41 million $ 57.96 million
Jan 13, 2024 $ 23.4
-1.51%
$ 382.01 million $ 60.74 million
Jan 12, 2024 $ 23.76
-2.99%
$ 387.88 million $ 85.83 million
Jan 11, 2024 $ 24.49
+10.02%
$ 399.84 million $ 104.29 million
Jan 10, 2024 $ 22.26
+12.47%
$ 363.43 million $ 87.9 million
Jan 9, 2024 $ 19.79
-7.03%
$ 323.13 million $ 57.13 million
Jan 8, 2024 $ 21.28
-2.91%
$ 347.54 million $ 52.42 million
Jan 7, 2024 $ 21.92
-5.05%
$ 357.89 million $ 53.94 million
Jan 6, 2024 $ 23.08
-1.98%
$ 376.9 million $ 32.85 million
Jan 5, 2024 $ 23.55
-2.48%
$ 384.51 million $ 68.97 million
Jan 4, 2024 $ 24.15
-3.56%
$ 394.3 million $ 87.44 million
Jan 3, 2024 $ 25.04
-9.22%
$ 408.85 million $ 71.57 million
Jan 2, 2024 $ 27.58
-0.67%
$ 450.38 million $ 65.25 million
Jan 1, 2024 $ 27.77
+3.40%
$ 453.42 million $ 41.55 million
Dec 31, 2023 $ 26.86
-6.02%
$ 438.53 million $ 37.05 million
Dec 30, 2023 $ 28.58
-0.11%
$ 466.69 million $ 73.1 million
Dec 29, 2023 $ 28.61
-9.38%
$ 467.2 million $ 93.62 million
Dec 28, 2023 $ 31.57
+0.56%
$ 515.56 million $ 80.61 million
Dec 27, 2023 $ 31.41
+4.43%
$ 512.92 million $ 84.57 million
Dec 26, 2023 $ 30.08
-1.61%
$ 491.14 million $ 50.72 million
Dec 25, 2023 $ 30.59
+3.04%
$ 499.56 million $ 72.05 million
Dec 24, 2023 $ 29.69
-1.26%
$ 484.75 million $ 75.32 million
Dec 23, 2023 $ 30.07
+0.02%
$ 491.01 million $ 36.87 million
Dec 22, 2023 $ 30.07
+0.89%
$ 491.03 million $ 40.74 million
Dec 21, 2023 $ 29.81
+2.87%
$ 486.72 million $ 73.11 million
Dec 20, 2023 $ 28.98
+4.27%
$ 473.12 million $ 77.83 million
Dec 19, 2023 $ 27.79
-3.77%
$ 453.77 million $ 75.78 million
Dec 18, 2023 $ 28.88
-2.23%
$ 471.55 million $ 81.2 million
Dec 17, 2023 $ 29.54
-0.07%
$ 482.41 million $ 67.96 million
Dec 16, 2023 $ 29.57
+0.67%
$ 482.9 million $ 70.18 million
Dec 15, 2023 $ 29.38
-3.16%
$ 479.74 million $ 65.54 million
Dec 14, 2023 $ 30.35
+1.22%
$ 495.52 million $ 37.43 million
Dec 13, 2023 $ 30
-0.76%
$ 489.82 million $ 41.26 million
Dec 12, 2023 $ 30.23
+0.21%
$ 493.61 million $ 70.45 million
Dec 11, 2023 $ 30.17
-7.57%
$ 492.63 million $ 89.52 million
Dec 10, 2023 $ 32.66
+0.89%
$ 533.28 million $ 33.36 million
Dec 9, 2023 $ 32.4
+1.15%
$ 529.06 million $ 70.11 million
Dec 8, 2023 $ 32.06
+4.41%
$ 523.55 million $ 34.49 million
Dec 7, 2023 $ 30.7
+1.08%
$ 501.34 million $ 42.18 million
Dec 6, 2023 $ 30.37
-4.32%
$ 495.96 million $ 88.07 million
Dec 5, 2023 $ 31.75
+0.20%
$ 518.35 million $ 72.6 million
Dec 4, 2023 $ 31.68
+5.39%
$ 517.32 million $ 41.16 million
Dec 3, 2023 $ 30.09
-2.90%
$ 491.29 million $ 47.92 million
Dec 2, 2023 $ 30.97
+5.12%
$ 505.72 million $ 59.43 million
Dec 1, 2023 $ 29.45
+0.14%
$ 480.84 million $ 59.14 million
Nov 30, 2023 $ 29.4
+1.47%
$ 480.1 million $ 60.18 million
Nov 29, 2023 $ 28.97
+1.50%
$ 473.09 million $ 64.51 million