Zcash Historical Data

ZEC Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 38.15
+9.59%
$ 602.92 million $ 55.73 million
Mar 22, 2023 $ 34.81
-4.84%
$ 550.15 million $ 60.22 million
Mar 21, 2023 $ 36.6
+5.62%
$ 578.47 million $ 53.42 million
Mar 20, 2023 $ 34.64
-6.45%
$ 547.36 million $ 47.34 million
Mar 19, 2023 $ 36.99
+2.17%
$ 584.55 million $ 75.16 million
Mar 18, 2023 $ 36.2
-2.89%
$ 572.01 million $ 60.21 million
Mar 17, 2023 $ 37.25
+9.58%
$ 588.61 million $ 58.66 million
Mar 16, 2023 $ 34.03
+1.30%
$ 537.86 million $ 44.63 million
Mar 15, 2023 $ 33.61
-7.50%
$ 531.15 million $ 60.86 million
Mar 14, 2023 $ 36.33
+2.59%
$ 574.09 million $ 86.07 million
Mar 13, 2023 $ 35.37
+2.89%
$ 558.94 million $ 104.65 million
Mar 12, 2023 $ 34.37
+8.45%
$ 543.2 million $ 50.87 million
Mar 11, 2023 $ 31.68
-1.59%
$ 500.67 million $ 53.27 million
Mar 10, 2023 $ 32.18
-6.09%
$ 508.5 million $ 80.8 million
Mar 9, 2023 $ 34.27
-4.38%
$ 541.6 million $ 40.84 million
Mar 8, 2023 $ 35.85
-4.84%
$ 566.49 million $ 50.57 million
Mar 7, 2023 $ 37.7
-2.30%
$ 595.7 million $ 46.12 million
Mar 6, 2023 $ 38.63
+1.28%
$ 610.51 million $ 55.61 million
Mar 5, 2023 $ 38.19
-1.35%
$ 603.47 million $ 32.06 million
Mar 4, 2023 $ 38.73
-2.24%
$ 611.97 million $ 36.68 million
Mar 3, 2023 $ 39.62
-9.18%
$ 626.06 million $ 91.27 million
Mar 2, 2023 $ 43.62
-1.52%
$ 689.38 million $ 31.93 million
Mar 1, 2023 $ 44.31
+2.59%
$ 700.21 million $ 63.12 million
Feb 28, 2023 $ 43.17
-2.31%
$ 682.24 million $ 56.16 million
Feb 27, 2023 $ 44.2
-2.05%
$ 698.55 million $ 45.29 million
Feb 26, 2023 $ 45.14
+1.61%
$ 713.3 million $ 34.93 million
Feb 25, 2023 $ 44.4
-1.79%
$ 701.65 million $ 68.79 million
Feb 24, 2023 $ 45.22
-5.76%
$ 714.6 million $ 49.75 million
Feb 23, 2023 $ 47.98
+0.24%
$ 758.25 million $ 70.17 million
Feb 22, 2023 $ 47.87
-3.16%
$ 756.44 million $ 80.61 million
Feb 21, 2023 $ 49.43
-1.53%
$ 781.07 million $ 115.69 million
Feb 20, 2023 $ 50.2
+4.05%
$ 793.24 million $ 188.3 million
Feb 19, 2023 $ 48.23
+4.33%
$ 762.17 million $ 131.11 million
Feb 18, 2023 $ 46.22
+2.04%
$ 730.45 million $ 101.73 million
Feb 17, 2023 $ 45.3
+2.88%
$ 715.86 million $ 168.93 million
Feb 16, 2023 $ 43.95
-4.69%
$ 694.59 million $ 130.45 million
Feb 15, 2023 $ 46.15
+5.66%
$ 729.24 million $ 102.87 million
Feb 14, 2023 $ 43.69
+0.50%
$ 690.45 million $ 81.15 million
Feb 13, 2023 $ 43.52
-6.37%
$ 687.69 million $ 146.97 million
Feb 12, 2023 $ 46.47
+1.82%
$ 734.41 million $ 128.61 million
Feb 11, 2023 $ 45.65
+4.67%
$ 721.35 million $ 90.06 million
Feb 10, 2023 $ 43.63
+1.43%
$ 689.41 million $ 113.1 million
Feb 9, 2023 $ 43
-4.96%
$ 679.59 million $ 113.31 million
Feb 8, 2023 $ 45.25
-3.28%
$ 715.08 million $ 104.62 million
Feb 7, 2023 $ 46.77
+7.52%
$ 739.17 million $ 106.33 million
Feb 6, 2023 $ 43.47
-1.91%
$ 686.9 million $ 87.26 million
Feb 5, 2023 $ 44.31
-5.17%
$ 700.2 million $ 110.27 million
Feb 4, 2023 $ 46.72
-0.69%
$ 738.27 million $ 73.2 million
Feb 3, 2023 $ 47.08
+2.50%
$ 744.03 million $ 84.38 million
Feb 2, 2023 $ 45.94
-2.53%
$ 725.98 million $ 105.24 million