Zcash Historical Data

ZEC Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 49.39
+19.18%
$ 871.21 million $ 419.91 million
May 12 $ 40.38
-10.48%
$ 660.16 million $ 256.47 million
May 5 $ 43.41
+21.90%
$ 718.78 million $ 385.04 million
Apr 28 $ 35.62
+9.14%
$ 567.48 million $ 395.38 million
Apr 21 $ 32.63
+2.43%
$ 519.97 million $ 394 million
Apr 14 $ 31.96
+0.27%
$ 505.68 million $ 272.25 million
Apr 7 $ 35.56
-2.01%
$ 505.42 million $ 545.76 million
Mar 31 $ 36.29
-3.20%
$ 578.17 million $ 487.88 million
Mar 24 $ 36.35
+13.97%
$ 597.06 million $ 372.1 million
Mar 17 $ 31.37
-5.60%
$ 508.29 million $ 338.56 million
Mar 10 $ 32.53
+8.35%
$ 529.42 million $ 347.14 million
Mar 3 $ 33.16
-19.92%
$ 478.32 million $ 378.98 million
Feb 24 $ 41.41
+12.33%
$ 676.23 million $ 504.8 million
Feb 17 $ 36.28
+4.83%
$ 602 million $ 397.18 million
Feb 10 $ 32.62
+0.14%
$ 565.03 million $ 373.72 million
Feb 3 $ 31.71
-4.96%
$ 531.98 million $ 368.63 million
Jan 27 $ 33.37
-25.91%
$ 544.83 million $ 658.71 million
Jan 20 $ 46.61
-0.34%
$ 735.32 million $ 735.84 million
Jan 13 $ 51.99
+8.28%
$ 764.04 million $ 619.05 million
Jan 6 $ 48.53
-17.02%
$ 783.91 million $ 603.53 million
Dec 30 $ 59.2
-2.31%
$ 954.98 million $ 534.1 million
Dec 23 $ 62.66
+7.53%
$ 989.6 million $ 902.56 million
Dec 16 $ 53.58
-9.30%
$ 951.43 million $ 851.52 million
Dec 9 $ 58.37
-21.48%
$ 964.5 million $ 913.76 million
Dec 2 $ 70.27
+17.07%
$ 1.21 billion $ 1.12 billion
Nov 25 $ 60
+14.27%
$ 979.76 million $ 865.44 million
Nov 18 $ 48.85
+10.15%
$ 857.48 million $ 624.81 million
Nov 11 $ 44.91
-1.35%
$ 724.23 million $ 656.04 million
Nov 4 $ 46.04
+23.70%
$ 743.19 million $ 524 million
Oct 28 $ 37.22
-2.05%
$ 607.66 million $ 489.63 million
Oct 21 $ 34.58
-6.26%
$ 620.44 million $ 384.79 million
Oct 14 $ 36.89
+3.58%
$ 602.4 million $ 480.6 million
Oct 7 $ 34.57
+18.24%
$ 581.67 million $ 455.44 million
Sep 30 $ 27.52
-6.44%
$ 477.37 million $ 363.5 million
Sep 23 $ 29.56
-2.53%
$ 480.35 million $ 372.66 million
Sep 16 $ 31.35
+6.57%
$ 495.19 million $ 358.19 million
Sep 9 $ 30.64
+10.48%
$ 480.33 million $ 324.93 million
Sep 2 $ 27.8
-5.89%
$ 452.8 million $ 326.42 million
Aug 26 $ 29.54
-26.26%
$ 482.28 million $ 426.4 million
Aug 19 $ 43.21
+1.36%
$ 654.02 million $ 409.87 million
Aug 12 $ 43.58
+6.12%
$ 696.02 million $ 500.49 million
Aug 5 $ 41.27
+34.06%
$ 670.72 million $ 634.28 million
Jul 29 $ 30.78
-4.55%
$ 502.59 million $ 563.12 million
Jul 22 $ 31.87
-0.35%
$ 526.55 million $ 637.89 million
Jul 15 $ 29.63
+1.12%
$ 522.14 million $ 486.8 million
Jul 8 $ 26.77
+43.22%
$ 478.46 million $ 366.54 million
Jul 1 $ 19.86
-5.09%
$ 305.21 million $ 217.2 million
Jun 24 $ 20.25
+3.43%
$ 341.57 million $ 247.56 million
Jun 17 $ 20.02
-12.50%
$ 319.71 million $ 211.56 million
Jun 10 $ 22.66
-4.55%
$ 373.61 million $ 291.64 million