Zcash Historical Data

ZEC Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 34.03
+0.56%
$ 537.8 million $ 76.32 million
Jun 30, 2023 $ 33.84
+14.27%
$ 534.77 million $ 133.51 million
Jun 29, 2023 $ 29.62
+2.33%
$ 468.13 million $ 25.73 million
Jun 28, 2023 $ 28.95
-4.37%
$ 457.44 million $ 31.5 million
Jun 27, 2023 $ 30.29
-0.17%
$ 478.62 million $ 31.56 million
Jun 26, 2023 $ 30.34
-0.67%
$ 479.54 million $ 45.99 million
Jun 25, 2023 $ 30.55
+3.86%
$ 482.77 million $ 31.04 million
Jun 24, 2023 $ 29.43
+2.29%
$ 465.05 million $ 26.08 million
Jun 23, 2023 $ 28.77
+9.92%
$ 454.6 million $ 45.99 million
Jun 22, 2023 $ 26.17
-4.40%
$ 413.6 million $ 32.62 million
Jun 21, 2023 $ 27.38
+3.60%
$ 432.71 million $ 31.89 million
Jun 20, 2023 $ 26.43
+0.67%
$ 417.74 million $ 29.86 million
Jun 19, 2023 $ 26.24
+1.84%
$ 414.74 million $ 19.72 million
Jun 18, 2023 $ 25.78
+0.84%
$ 407.33 million $ 22.17 million
Jun 17, 2023 $ 25.56
+1.23%
$ 403.93 million $ 19.42 million
Jun 16, 2023 $ 25.25
+2.03%
$ 399.01 million $ 24.1 million
Jun 15, 2023 $ 24.73
+1.29%
$ 390.87 million $ 22.6 million
Jun 14, 2023 $ 24.41
-3.79%
$ 385.83 million $ 23.35 million
Jun 13, 2023 $ 25.37
+0.74%
$ 400.85 million $ 28.93 million
Jun 12, 2023 $ 25.17
+1.59%
$ 397.83 million $ 21.76 million
Jun 11, 2023 $ 24.78
+3.18%
$ 391.54 million $ 21.53 million
Jun 10, 2023 $ 24.01
-17.23%
$ 379.43 million $ 66.26 million
Jun 9, 2023 $ 28.97
-0.47%
$ 457.85 million $ 23.39 million
Jun 8, 2023 $ 29.11
+1.09%
$ 460.03 million $ 16.84 million
Jun 7, 2023 $ 28.79
-4.34%
$ 454.9 million $ 20.05 million
Jun 6, 2023 $ 30.09
+2.45%
$ 475.57 million $ 40.72 million
Jun 5, 2023 $ 29.38
-8.33%
$ 464.33 million $ 36.56 million
Jun 4, 2023 $ 32.07
-0.94%
$ 506.87 million $ 20.83 million
Jun 3, 2023 $ 32.38
+0.53%
$ 511.68 million $ 11.86 million
Jun 2, 2023 $ 32.26
+2.07%
$ 509.76 million $ 17.84 million
Jun 1, 2023 $ 31.64
-1.68%
$ 499.98 million $ 14.89 million
May 31, 2023 $ 32.18
-4.99%
$ 508.62 million $ 40.13 million
May 30, 2023 $ 33.9
+0.54%
$ 535.69 million $ 25.56 million
May 29, 2023 $ 33.71
-2.04%
$ 532.79 million $ 26.03 million
May 28, 2023 $ 34.4
+2.61%
$ 543.62 million $ 17.37 million
May 27, 2023 $ 33.48
+2.09%
$ 529.04 million $ 14.17 million
May 26, 2023 $ 32.79
+4.39%
$ 518.26 million $ 38.85 million
May 25, 2023 $ 31.4
+0.37%
$ 496.19 million $ 23.26 million
May 24, 2023 $ 31.25
-3.73%
$ 493.92 million $ 27.49 million
May 23, 2023 $ 32.41
+0.62%
$ 512.23 million $ 18.41 million
May 22, 2023 $ 32.27
-0.72%
$ 509.95 million $ 20.87 million
May 21, 2023 $ 32.55
-3.13%
$ 514.33 million $ 19.96 million
May 20, 2023 $ 33.72
+0.49%
$ 532.95 million $ 18.35 million
May 19, 2023 $ 33.63
-0.53%
$ 531.45 million $ 15.31 million
May 18, 2023 $ 33.86
-0.37%
$ 535.02 million $ 17.66 million
May 17, 2023 $ 34
+2.38%
$ 537.37 million $ 29.92 million
May 16, 2023 $ 33.27
+0.48%
$ 525.84 million $ 17.74 million
May 15, 2023 $ 33.18
-2.39%
$ 524.3 million $ 53.01 million
May 14, 2023 $ 33.91
+0.57%
$ 535.92 million $ 41.82 million
May 13, 2023 $ 33.74
+1.81%
$ 533.22 million $ 14.27 million