Zcash Historical Data

ZEC Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 46.32
+0.69%
$ 731.98 million $ 53 million
Dec 12, 2022 $ 45.99
+2.12%
$ 726.86 million $ 64.09 million
Dec 11, 2022 $ 45.02
-1.44%
$ 711.5 million $ 63.56 million
Dec 10, 2022 $ 45.66
-0.18%
$ 721.54 million $ 52.05 million
Dec 9, 2022 $ 45.72
+1.54%
$ 722.58 million $ 46.23 million
Dec 8, 2022 $ 45.02
+2.94%
$ 711.38 million $ 72.34 million
Dec 7, 2022 $ 43.7
-5.51%
$ 690.65 million $ 45.86 million
Dec 6, 2022 $ 46.23
-0.41%
$ 730.5 million $ 84.2 million
Dec 5, 2022 $ 46.42
+1.13%
$ 733.51 million $ 81.28 million
Dec 4, 2022 $ 45.89
+0.58%
$ 725.26 million $ 66 million
Dec 3, 2022 $ 45.61
-1.25%
$ 720.72 million $ 46.94 million
Dec 2, 2022 $ 46.17
+2.73%
$ 729.7 million $ 56.18 million
Dec 1, 2022 $ 44.94
+3.50%
$ 710.24 million $ 89.56 million
Nov 30, 2022 $ 43.41
+8.05%
$ 686.05 million $ 67.86 million
Nov 29, 2022 $ 40.16
+1.31%
$ 634.62 million $ 51.56 million
Nov 28, 2022 $ 39.63
-3.86%
$ 625.92 million $ 53.43 million
Nov 27, 2022 $ 41.17
-0.63%
$ 650 million $ 63.16 million
Nov 26, 2022 $ 41.43
-0.06%
$ 653.87 million $ 49.7 million
Nov 25, 2022 $ 41.45
-5.46%
$ 653.86 million $ 48.32 million
Nov 24, 2022 $ 43.8
+1.32%
$ 690.58 million $ 91.15 million
Nov 23, 2022 $ 43.22
+8.14%
$ 681.12 million $ 101.8 million
Nov 22, 2022 $ 39.95
+5.75%
$ 629.29 million $ 61.05 million
Nov 21, 2022 $ 37.76
-3.06%
$ 594.53 million $ 53.3 million
Nov 20, 2022 $ 38.94
-2.42%
$ 611.59 million $ 44.89 million
Nov 19, 2022 $ 39.89
+1.58%
$ 626.45 million $ 54.85 million
Nov 18, 2022 $ 39.24
-1.19%
$ 616.33 million $ 43.76 million
Nov 17, 2022 $ 39.71
+1.74%
$ 623.73 million $ 67.2 million
Nov 16, 2022 $ 39.08
-4.29%
$ 613.72 million $ 47.98 million
Nov 15, 2022 $ 40.84
+0.85%
$ 641.28 million $ 48.12 million
Nov 14, 2022 $ 40.51
-0.63%
$ 635.89 million $ 81.86 million
Nov 13, 2022 $ 40.88
+1.77%
$ 641.35 million $ 112.61 million
Nov 12, 2022 $ 40.19
+2.54%
$ 630.21 million $ 109.3 million
Nov 11, 2022 $ 39.26
-0.32%
$ 615.33 million $ 68.06 million
Nov 10, 2022 $ 39.42
+12.27%
$ 617.58 million $ 95.88 million
Nov 9, 2022 $ 35.12
-16.66%
$ 549.98 million $ 159.38 million
Nov 8, 2022 $ 42.14
-17.66%
$ 659.66 million $ 143.37 million
Nov 7, 2022 $ 51.21
+1.20%
$ 801.22 million $ 108 million
Nov 6, 2022 $ 50.61
-5.83%
$ 791.39 million $ 89.11 million
Nov 5, 2022 $ 53.73
-0.21%
$ 839.83 million $ 88.45 million
Nov 4, 2022 $ 53.85
+6.73%
$ 841.29 million $ 109.62 million
Nov 3, 2022 $ 50.46
+0.32%
$ 788.03 million $ 79.82 million
Nov 2, 2022 $ 50.31
+0.18%
$ 785.29 million $ 115.2 million
Nov 1, 2022 $ 50.22
-4.49%
$ 783.56 million $ 84.59 million
Oct 31, 2022 $ 52.58
-2.08%
$ 820.06 million $ 65.31 million
Oct 30, 2022 $ 53.71
-1.12%
$ 837.16 million $ 73.3 million
Oct 29, 2022 $ 54.32
+0.71%
$ 846.31 million $ 61.65 million
Oct 28, 2022 $ 53.93
+1.90%
$ 839.96 million $ 69.87 million
Oct 27, 2022 $ 52.95
-4.19%
$ 824.23 million $ 69.48 million
Oct 26, 2022 $ 55.25
+3.49%
$ 859.72 million $ 83.8 million
Oct 25, 2022 $ 53.4
+2.41%
$ 830.43 million $ 91.53 million