Zcash Historical Data

ZEC Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 25.3
+0.93%
$ 413.06 million $ 33.18 million
Aug 19, 2023 $ 25.06
+2.06%
$ 409.26 million $ 11.7 million
Aug 18, 2023 $ 24.56
+0.15%
$ 400.99 million $ 17.09 million
Aug 17, 2023 $ 24.54
-8.47%
$ 400.78 million $ 22.66 million
Aug 16, 2023 $ 26.81
-4.74%
$ 437.83 million $ 29.42 million
Aug 15, 2023 $ 28.14
-4.89%
$ 459.53 million $ 37 million
Aug 14, 2023 $ 29.59
-1.06%
$ 483.14 million $ 45.96 million
Aug 13, 2023 $ 29.91
+2.30%
$ 488.32 million $ 50.57 million
Aug 12, 2023 $ 29.24
-1.16%
$ 477.36 million $ 39.29 million
Aug 11, 2023 $ 29.58
+0.54%
$ 483.04 million $ 41.17 million
Aug 10, 2023 $ 29.42
-0.23%
$ 480.44 million $ 25.88 million
Aug 9, 2023 $ 29.49
-0.11%
$ 481.59 million $ 47.47 million
Aug 8, 2023 $ 29.53
+1.22%
$ 482.11 million $ 28.7 million
Aug 7, 2023 $ 29.17
-0.38%
$ 476.28 million $ 45.65 million
Aug 6, 2023 $ 29.28
-0.03%
$ 478.1 million $ 44.98 million
Aug 5, 2023 $ 29.29
+0.67%
$ 478.25 million $ 20.91 million
Aug 4, 2023 $ 29.1
-2.39%
$ 475.07 million $ 20.47 million
Aug 3, 2023 $ 29.8
+0.54%
$ 486.53 million $ 30.09 million
Aug 2, 2023 $ 29.64
-2.55%
$ 483.91 million $ 31.2 million
Aug 1, 2023 $ 30.41
+0.49%
$ 496.57 million $ 36.85 million
Jul 31, 2023 $ 30.26
+1.28%
$ 494.16 million $ 22.13 million
Jul 30, 2023 $ 29.88
-1.65%
$ 487.92 million $ 20.62 million
Jul 29, 2023 $ 30.38
-0.91%
$ 496.09 million $ 15.7 million
Jul 28, 2023 $ 30.66
+1.94%
$ 500.65 million $ 20.42 million
Jul 27, 2023 $ 30.08
+0.18%
$ 491.1 million $ 13.03 million
Jul 26, 2023 $ 30.02
+0.68%
$ 490.23 million $ 22.4 million
Jul 25, 2023 $ 29.82
-0.25%
$ 486.92 million $ 20.13 million
Jul 24, 2023 $ 29.9
-5.74%
$ 488.2 million $ 29.25 million
Jul 23, 2023 $ 31.73
+1.18%
$ 518.14 million $ 21.77 million
Jul 22, 2023 $ 31.36
-0.32%
$ 512.02 million $ 19.33 million
Jul 21, 2023 $ 31.46
+0.93%
$ 513.66 million $ 30.03 million
Jul 20, 2023 $ 31.18
-0.67%
$ 509.18 million $ 29.12 million
Jul 19, 2023 $ 31.38
+0.37%
$ 512.38 million $ 20.42 million
Jul 18, 2023 $ 31.26
-3.72%
$ 510.43 million $ 19.93 million
Jul 17, 2023 $ 32.48
+4.99%
$ 530.29 million $ 43.15 million
Jul 16, 2023 $ 30.94
-1.15%
$ 505.21 million $ 28.66 million
Jul 15, 2023 $ 31.29
-1.88%
$ 510.99 million $ 22.35 million
Jul 14, 2023 $ 31.9
-2.83%
$ 520.86 million $ 44.06 million
Jul 13, 2023 $ 32.84
+12.32%
$ 536.19 million $ 41.83 million
Jul 12, 2023 $ 29.23
+0.94%
$ 477.35 million $ 27.92 million
Jul 11, 2023 $ 28.98
+0.19%
$ 473.26 million $ 22.25 million
Jul 10, 2023 $ 28.94
+1.28%
$ 472.57 million $ 29.41 million
Jul 9, 2023 $ 28.59
-0.65%
$ 466.79 million $ 19.01 million
Jul 8, 2023 $ 28.76
-2.84%
$ 469.62 million $ 35.25 million
Jul 7, 2023 $ 29.6
-3.09%
$ 483.33 million $ 40.09 million
Jul 6, 2023 $ 30.57
-3.91%
$ 499.18 million $ 32.06 million
Jul 5, 2023 $ 31.82
-4.12%
$ 519.54 million $ 42.06 million
Jul 4, 2023 $ 33.2
-0.02%
$ 542.1 million $ 35.92 million
Jul 3, 2023 $ 33.21
+1.30%
$ 524.79 million $ 30.8 million
Jul 2, 2023 $ 32.77
-3.69%
$ 517.94 million $ 28.64 million