Zcash Historical Data

ZEC Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 33.15
+1.07%
$ 523.86 million $ 31.07 million
May 11, 2023 $ 32.78
-2.05%
$ 517.98 million $ 34.85 million
May 10, 2023 $ 33.49
+0.74%
$ 529.24 million $ 33.37 million
May 9, 2023 $ 33.24
+0.14%
$ 525.25 million $ 27.96 million
May 8, 2023 $ 33.17
-7.09%
$ 524.23 million $ 44.56 million
May 7, 2023 $ 35.69
-1.09%
$ 563.98 million $ 21.12 million
May 6, 2023 $ 36.03
-3.05%
$ 569.43 million $ 35.09 million
May 5, 2023 $ 37.2
+1.87%
$ 587.9 million $ 30.33 million
May 4, 2023 $ 36.48
-2.15%
$ 576.53 million $ 38.76 million
May 3, 2023 $ 37.26
+0.66%
$ 588.81 million $ 38.06 million
May 2, 2023 $ 37.01
+1.13%
$ 584.81 million $ 24.34 million
May 1, 2023 $ 36.57
-3.70%
$ 577.87 million $ 36.23 million
Apr 30, 2023 $ 38.01
-2.46%
$ 600.64 million $ 18.2 million
Apr 29, 2023 $ 38.94
+2.38%
$ 615.44 million $ 25.85 million
Apr 28, 2023 $ 38.04
-0.31%
$ 601.12 million $ 28.91 million
Apr 27, 2023 $ 38.16
+4.29%
$ 603.04 million $ 51.53 million
Apr 26, 2023 $ 36.6
-2.35%
$ 578.38 million $ 49.33 million
Apr 25, 2023 $ 37.57
+1.55%
$ 593.79 million $ 30.01 million
Apr 24, 2023 $ 37.07
-1.50%
$ 585.83 million $ 23.47 million
Apr 23, 2023 $ 37.63
-0.63%
$ 594.63 million $ 22.1 million
Apr 22, 2023 $ 37.87
+3.18%
$ 598.51 million $ 22.67 million
Apr 21, 2023 $ 36.7
-3.57%
$ 580.02 million $ 28.04 million
Apr 20, 2023 $ 38.06
-1.64%
$ 601.4 million $ 38.48 million
Apr 19, 2023 $ 38.69
-9.43%
$ 611.45 million $ 59.22 million
Apr 18, 2023 $ 42.7
+1.58%
$ 674.83 million $ 38.72 million
Apr 17, 2023 $ 42.02
-2.15%
$ 663.97 million $ 44.38 million
Apr 16, 2023 $ 42.97
-0.27%
$ 679.03 million $ 66.79 million
Apr 15, 2023 $ 43.09
+2.09%
$ 680.9 million $ 51.26 million
Apr 14, 2023 $ 42.2
+2.21%
$ 666.88 million $ 55.59 million
Apr 13, 2023 $ 41.29
+3.78%
$ 652.49 million $ 56.78 million
Apr 12, 2023 $ 39.77
-0.08%
$ 628.55 million $ 42.2 million
Apr 11, 2023 $ 39.81
+0.16%
$ 629.1 million $ 38.6 million
Apr 10, 2023 $ 39.72
-0.68%
$ 627.66 million $ 43.15 million
Apr 9, 2023 $ 40
+2.93%
$ 632.19 million $ 45.58 million
Apr 8, 2023 $ 38.79
+1.88%
$ 612.93 million $ 29.61 million
Apr 7, 2023 $ 38.13
+0.73%
$ 602.58 million $ 27.79 million
Apr 6, 2023 $ 37.84
-0.49%
$ 597.96 million $ 36.44 million
Apr 5, 2023 $ 38.02
+0.52%
$ 600.9 million $ 26.29 million
Apr 4, 2023 $ 37.82
+3.62%
$ 597.67 million $ 30.84 million
Apr 3, 2023 $ 36.49
-0.51%
$ 576.65 million $ 34.06 million
Apr 2, 2023 $ 36.69
-4.39%
$ 579.87 million $ 34.79 million
Apr 1, 2023 $ 38.39
-1.22%
$ 606.65 million $ 36.48 million
Mar 31, 2023 $ 38.86
+2.61%
$ 614.13 million $ 40.81 million
Mar 30, 2023 $ 37.87
+1.71%
$ 598.41 million $ 45.35 million
Mar 29, 2023 $ 37.23
+2.26%
$ 588.37 million $ 42.78 million
Mar 28, 2023 $ 36.4
+1.37%
$ 575.29 million $ 39.44 million
Mar 27, 2023 $ 35.91
-1.27%
$ 567.49 million $ 49.23 million
Mar 26, 2023 $ 36.35
+2.04%
$ 574.38 million $ 24.47 million
Mar 25, 2023 $ 35.63
-0.82%
$ 563.11 million $ 34.62 million
Mar 24, 2023 $ 35.91
-5.87%
$ 567.55 million $ 54.31 million