Zcash Historical Data

ZEC Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 28.55
-0.93%
$ 466.1 million $ 68.72 million
Nov 27, 2023 $ 28.81
-2.50%
$ 470.47 million $ 58.32 million
Nov 26, 2023 $ 29.55
-1.53%
$ 482.51 million $ 57.14 million
Nov 25, 2023 $ 30.01
+1.37%
$ 489.93 million $ 64.38 million
Nov 24, 2023 $ 29.6
+2.86%
$ 483.29 million $ 68.5 million
Nov 23, 2023 $ 28.77
+0.94%
$ 469.82 million $ 26.34 million
Nov 22, 2023 $ 28.5
+5.97%
$ 465.42 million $ 67.88 million
Nov 21, 2023 $ 26.9
-7.04%
$ 439.22 million $ 67.71 million
Nov 20, 2023 $ 28.93
-1.11%
$ 472.4 million $ 32.47 million
Nov 19, 2023 $ 29.26
+1.25%
$ 477.71 million $ 53.57 million
Nov 18, 2023 $ 28.89
-1.44%
$ 471.8 million $ 33.38 million
Nov 17, 2023 $ 29.32
-0.72%
$ 478.72 million $ 69.27 million
Nov 16, 2023 $ 29.53
-2.76%
$ 482.15 million $ 70.94 million
Nov 15, 2023 $ 30.37
+3.32%
$ 495.84 million $ 61.99 million
Nov 14, 2023 $ 29.39
-0.80%
$ 479.91 million $ 38.78 million
Nov 13, 2023 $ 29.63
-5.04%
$ 483.79 million $ 64.95 million
Nov 12, 2023 $ 31.2
+2.60%
$ 509.96 million $ 69.02 million
Nov 11, 2023 $ 30.41
+0.15%
$ 496.61 million $ 68.43 million
Nov 10, 2023 $ 30.37
+2.85%
$ 495.85 million $ 61.68 million
Nov 9, 2023 $ 29.52
-1.83%
$ 482.04 million $ 48.85 million
Nov 8, 2023 $ 30.07
+2.83%
$ 491.56 million $ 50.92 million
Nov 7, 2023 $ 29.24
-2.76%
$ 477.45 million $ 56.07 million
Nov 6, 2023 $ 30.06
+4.09%
$ 490.81 million $ 53 million
Nov 5, 2023 $ 28.88
+1.39%
$ 471.52 million $ 51.59 million
Nov 4, 2023 $ 28.48
+2.43%
$ 465.07 million $ 49.09 million
Nov 3, 2023 $ 27.8
+0.57%
$ 453.99 million $ 24.23 million
Nov 2, 2023 $ 27.65
-3.59%
$ 451.52 million $ 57.25 million
Nov 1, 2023 $ 28.69
+1.24%
$ 468.42 million $ 25.39 million
Oct 31, 2023 $ 28.34
-0.68%
$ 462.73 million $ 27.57 million
Oct 30, 2023 $ 28.54
+1.09%
$ 466 million $ 15.18 million
Oct 29, 2023 $ 28.23
+1.16%
$ 461 million $ 11.81 million
Oct 28, 2023 $ 27.91
+2.11%
$ 455.78 million $ 14.55 million
Oct 27, 2023 $ 27.34
-1.71%
$ 446.42 million $ 16.34 million
Oct 26, 2023 $ 27.82
+1.56%
$ 454.25 million $ 24.05 million
Oct 25, 2023 $ 27.39
-0.49%
$ 447.21 million $ 19.6 million
Oct 24, 2023 $ 27.53
+1.19%
$ 449.48 million $ 29.34 million
Oct 23, 2023 $ 27.19
+5.25%
$ 444.05 million $ 51.2 million
Oct 22, 2023 $ 25.83
+0.70%
$ 421.83 million $ 13.39 million
Oct 21, 2023 $ 25.66
+1.53%
$ 418.91 million $ 13.32 million
Oct 20, 2023 $ 25.26
+1.20%
$ 412.49 million $ 14.23 million
Oct 19, 2023 $ 24.96
+0.55%
$ 407.49 million $ 12.65 million
Oct 18, 2023 $ 24.83
+0.69%
$ 405.38 million $ 39.14 million
Oct 17, 2023 $ 24.66
-3.78%
$ 402.72 million $ 12.85 million
Oct 16, 2023 $ 25.64
+1.73%
$ 418.6 million $ 15.67 million
Oct 15, 2023 $ 25.19
+0.37%
$ 411.27 million $ 31.96 million
Oct 14, 2023 $ 25.08
+0.22%
$ 409.49 million $ 29.56 million
Oct 13, 2023 $ 25.01
+1.50%
$ 408.45 million $ 10.05 million
Oct 12, 2023 $ 24.64
-2.01%
$ 402.25 million $ 11.83 million
Oct 11, 2023 $ 25.13
-1.52%
$ 410.4 million $ 37.78 million
Oct 10, 2023 $ 25.52
-0.59%
$ 416.71 million $ 9.6 million