Zcash Historical Data

ZEC Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 52.13
-2.02%
$ 810.33 million $ 70.48 million
Oct 23, 2022 $ 53.22
+1.30%
$ 826.93 million $ 104.48 million
Oct 22, 2022 $ 52.56
+0.59%
$ 816.3 million $ 66.46 million
Oct 21, 2022 $ 52.26
+0.51%
$ 811.21 million $ 88.61 million
Oct 20, 2022 $ 51.99
+2.17%
$ 806.69 million $ 123.84 million
Oct 19, 2022 $ 50.87
-2.96%
$ 789.02 million $ 102.57 million
Oct 18, 2022 $ 52.43
-0.75%
$ 812.7 million $ 169.17 million
Oct 17, 2022 $ 52.82
+1.86%
$ 818.43 million $ 141.47 million
Oct 16, 2022 $ 51.86
+1.79%
$ 803.14 million $ 151.04 million
Oct 15, 2022 $ 50.94
+1.87%
$ 788.57 million $ 97.07 million
Oct 14, 2022 $ 49.99
-2.01%
$ 773.44 million $ 89.42 million
Oct 13, 2022 $ 51.01
-1.52%
$ 788.96 million $ 130.61 million
Oct 12, 2022 $ 51.81
+0.58%
$ 800.94 million $ 92.56 million
Oct 11, 2022 $ 51.49
-2.40%
$ 795.63 million $ 90.57 million
Oct 10, 2022 $ 52.75
-3.80%
$ 814.74 million $ 101.07 million
Oct 9, 2022 $ 54.84
+0.63%
$ 846.54 million $ 86.29 million
Oct 8, 2022 $ 54.48
-0.47%
$ 840.66 million $ 66.79 million
Oct 7, 2022 $ 54.74
-0.89%
$ 844.23 million $ 101.51 million
Oct 6, 2022 $ 55.23
-2.66%
$ 851.36 million $ 43.88 million
Oct 5, 2022 $ 56.73
-0.11%
$ 874.12 million $ 79.19 million
Oct 4, 2022 $ 56.79
+1.46%
$ 874.68 million $ 51.62 million
Oct 3, 2022 $ 56
+4.21%
$ 862.04 million $ 78.94 million
Oct 2, 2022 $ 53.74
-3.00%
$ 826.98 million $ 50.51 million
Oct 1, 2022 $ 55.42
-0.58%
$ 852.34 million $ 54.71 million
Sep 30, 2022 $ 55.75
-1.61%
$ 856.97 million $ 63.38 million
Sep 29, 2022 $ 56.66
+1.98%
$ 870.61 million $ 70.03 million
Sep 28, 2022 $ 55.56
-2.79%
$ 853.37 million $ 75.91 million
Sep 27, 2022 $ 57.16
-3.17%
$ 877.55 million $ 86.69 million
Sep 26, 2022 $ 59.03
+4.72%
$ 905.77 million $ 103.47 million
Sep 25, 2022 $ 56.38
+1.10%
$ 864.64 million $ 58.85 million
Sep 24, 2022 $ 55.76
-0.67%
$ 854.85 million $ 52.91 million
Sep 23, 2022 $ 56.15
-1.01%
$ 860.36 million $ 81.35 million
Sep 22, 2022 $ 56.72
+5.78%
$ 862.96 million $ 121.41 million
Sep 21, 2022 $ 53.65
+0.25%
$ -- $ 76.99 million
Sep 20, 2022 $ 53.52
-3.31%
$ 814.37 million $ 55.67 million
Sep 19, 2022 $ 55.35
+3.76%
$ 842.25 million $ 69.08 million
Sep 18, 2022 $ 53.36
-9.28%
$ 811.85 million $ 63.85 million
Sep 17, 2022 $ 58.81
+3.73%
$ 894.82 million $ 34.56 million
Sep 16, 2022 $ 56.69
-2.80%
$ 862.54 million $ 61.02 million
Sep 15, 2022 $ 58.33
-6.01%
$ 887.45 million $ 84.17 million
Sep 14, 2022 $ 62.05
+5.38%
$ 944.15 million $ 76.42 million
Sep 13, 2022 $ 58.89
-6.47%
$ 895.98 million $ 89.5 million
Sep 12, 2022 $ 62.96
-1.91%
$ 957.99 million $ 90.5 million
Sep 11, 2022 $ 64.18
-1.97%
$ 976.48 million $ 69.63 million
Sep 10, 2022 $ 65.46
-0.81%
$ 995.97 million $ 137.96 million
Sep 9, 2022 $ 65.98
+7.99%
$ 1 billion $ 104.17 million
Sep 8, 2022 $ 61.1
+2.86%
$ 926.14 million $ 108.62 million
Sep 7, 2022 $ 59.4
+2.21%
$ 900.35 million $ 77.95 million
Sep 6, 2022 $ 58.13
-8.34%
$ 881.09 million $ 117.46 million
Sep 5, 2022 $ 63.41
-0.70%
$ 961.24 million $ 63.75 million