Zcash Historical Data

ZEC Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 47.13
+4.31%
$ 744.74 million $ 157.12 million
Jan 31, 2023 $ 45.19
+1.38%
$ 714.18 million $ 114.52 million
Jan 30, 2023 $ 44.58
-5.67%
$ 704.52 million $ 120.99 million
Jan 29, 2023 $ 47.25
+3.58%
$ 746.7 million $ 101.56 million
Jan 28, 2023 $ 45.67
-1.94%
$ 721.75 million $ 79.77 million
Jan 27, 2023 $ 46.57
-0.92%
$ 735.88 million $ 91.49 million
Jan 26, 2023 $ 47.01
+3.10%
$ 742.97 million $ 90.21 million
Jan 25, 2023 $ 45.68
+2.00%
$ 721.85 million $ 150.65 million
Jan 24, 2023 $ 44.78
-5.14%
$ 707.66 million $ 116.1 million
Jan 23, 2023 $ 47.19
-0.27%
$ 745.82 million $ 87.16 million
Jan 22, 2023 $ 47.35
-2.11%
$ 748.22 million $ 83.71 million
Jan 21, 2023 $ 48.36
+0.65%
$ 764.25 million $ 123.17 million
Jan 20, 2023 $ 48.03
+7.90%
$ 759 million $ 140.62 million
Jan 19, 2023 $ 44.5
+3.36%
$ 703.23 million $ 109.49 million
Jan 18, 2023 $ 43.12
-3.64%
$ 681.46 million $ 101.32 million
Jan 17, 2023 $ 44.75
+5.13%
$ 707.14 million $ 136.76 million
Jan 16, 2023 $ 42.56
-4.96%
$ 672.55 million $ 158.81 million
Jan 15, 2023 $ 44.77
-4.11%
$ 707.58 million $ 91.91 million
Jan 14, 2023 $ 46.68
+2.91%
$ 737.74 million $ 143.01 million
Jan 13, 2023 $ 45.37
+0.16%
$ 717.15 million $ 86.68 million
Jan 12, 2023 $ 45.3
+2.83%
$ 715.93 million $ 114.82 million
Jan 11, 2023 $ 44.05
-0.03%
$ 696.08 million $ 60.8 million
Jan 10, 2023 $ 44.05
+2.12%
$ 696.12 million $ 101.19 million
Jan 9, 2023 $ 43.13
+0.64%
$ 681.66 million $ 113.06 million
Jan 8, 2023 $ 42.8
+2.97%
$ 676.44 million $ 61.93 million
Jan 7, 2023 $ 41.56
+0.37%
$ 656.84 million $ 59.3 million
Jan 6, 2023 $ 41.41
+4.06%
$ 654.39 million $ 115.19 million
Jan 5, 2023 $ 39.78
-2.28%
$ 628.59 million $ 74.52 million
Jan 4, 2023 $ 40.7
+1.75%
$ 643.17 million $ 94.88 million
Jan 3, 2023 $ 39.99
+1.05%
$ 632.02 million $ 59.79 million
Jan 2, 2023 $ 39.57
+6.25%
$ 625.37 million $ 76.38 million
Jan 1, 2023 $ 37.23
-0.30%
$ 588.35 million $ 54.63 million
Dec 31, 2022 $ 37.32
-1.52%
$ 589.74 million $ 61.05 million
Dec 30, 2022 $ 37.89
-0.36%
$ 598.71 million $ 80.29 million
Dec 29, 2022 $ 38.02
+1.61%
$ 600.75 million $ 63.84 million
Dec 28, 2022 $ 37.4
-3.60%
$ 591.11 million $ 53.52 million
Dec 27, 2022 $ 38.78
-3.86%
$ 612.85 million $ 48.45 million
Dec 26, 2022 $ 40.32
+0.85%
$ 637.14 million $ 54.37 million
Dec 25, 2022 $ 39.95
+0.43%
$ 631.34 million $ 54.17 million
Dec 24, 2022 $ 39.81
+0.88%
$ 629.14 million $ 40.71 million
Dec 23, 2022 $ 39.44
+0.18%
$ 623.32 million $ 54.24 million
Dec 22, 2022 $ 39.36
-4.93%
$ 622.01 million $ 60.01 million
Dec 21, 2022 $ 41.39
-1.89%
$ 654.07 million $ 49.43 million
Dec 20, 2022 $ 42.18
+0.03%
$ 666.52 million $ 55.57 million
Dec 19, 2022 $ 42.16
-3.34%
$ 666.18 million $ 58.08 million
Dec 18, 2022 $ 43.59
+1.28%
$ 688.82 million $ 45.97 million
Dec 17, 2022 $ 43.05
+4.36%
$ 680.35 million $ 65.09 million
Dec 16, 2022 $ 41.25
-10.76%
$ 651.94 million $ 82.57 million
Dec 15, 2022 $ 46.2
-0.50%
$ 730.13 million $ 60.81 million
Dec 14, 2022 $ 46.43
+0.23%
$ 733.75 million $ 61.2 million