Zcash Historical Data

ZEC Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 63.86
+1.90%
$ 967.96 million $ 91.42 million
Sep 3, 2022 $ 62.66
+3.74%
$ 949.86 million $ 76.24 million
Sep 2, 2022 $ 60.4
+2.41%
$ 915.58 million $ 108.38 million
Sep 1, 2022 $ 58.98
-1.73%
$ 894.02 million $ 79.59 million
Aug 31, 2022 $ 60.01
-0.28%
$ 908.35 million $ 108.52 million
Aug 30, 2022 $ 60.16
-5.96%
$ 910.67 million $ 108.86 million
Aug 29, 2022 $ 63.99
+4.04%
$ 968.6 million $ 130.76 million
Aug 28, 2022 $ 61.5
-0.24%
$ 929.5 million $ 94.32 million
Aug 27, 2022 $ 61.66
+0.72%
$ 931.95 million $ 107.08 million
Aug 26, 2022 $ 61.21
-10.00%
$ 925.24 million $ 141.25 million
Aug 25, 2022 $ 68.01
+0.28%
$ 1.02 billion $ 115.94 million
Aug 24, 2022 $ 67.82
+1.91%
$ 1.02 billion $ 215.45 million
Aug 23, 2022 $ 66.54
+2.32%
$ 998.57 million $ 114.08 million
Aug 22, 2022 $ 65.02
-0.03%
$ 975.78 million $ 98.87 million
Aug 21, 2022 $ 65.03
+2.90%
$ 975.89 million $ 91.2 million
Aug 20, 2022 $ 63.2
+1.19%
$ 948.46 million $ 107.03 million
Aug 19, 2022 $ 62.45
-11.27%
$ 937.23 million $ 211.66 million
Aug 18, 2022 $ 70.38
-5.35%
$ 1.06 billion $ 137.71 million
Aug 17, 2022 $ 74.34
-2.39%
$ 1.12 billion $ 198.76 million
Aug 16, 2022 $ 76.16
+3.14%
$ 1.14 billion $ 128.86 million
Aug 15, 2022 $ 73.85
-0.10%
$ 1.11 billion $ 125.17 million
Aug 14, 2022 $ 73.91
-3.12%
$ 1.11 billion $ 138.65 million
Aug 13, 2022 $ 76.29
-1.35%
$ 1.14 billion $ 127.05 million
Aug 12, 2022 $ 77.35
-2.52%
$ 1.16 billion $ 126.91 million
Aug 11, 2022 $ 79.35
+0.94%
$ 1.19 billion $ 269.21 million
Aug 10, 2022 $ 78.6
-1.62%
$ 1.18 billion $ 241.41 million
Aug 9, 2022 $ 79.9
+3.08%
$ 1.2 billion $ 286 million
Aug 8, 2022 $ 77.51
+10.27%
$ 1.16 billion $ 215.89 million
Aug 7, 2022 $ 70.29
+3.98%
$ 1.05 billion $ 96.09 million
Aug 6, 2022 $ 67.6
-2.15%
$ 1.01 billion $ 50.24 million
Aug 5, 2022 $ 69.09
+7.25%
$ 1.03 billion $ 132.56 million
Aug 4, 2022 $ 64.43
+4.30%
$ 962.31 million $ 78.45 million
Aug 3, 2022 $ 61.77
+0.43%
$ 922.62 million $ 59.71 million
Aug 2, 2022 $ 61.52
-2.15%
$ 918.87 million $ 74.86 million
Aug 1, 2022 $ 62.88
-2.52%
$ 939.13 million $ 84.91 million
Jul 31, 2022 $ 64.5
-1.02%
$ 962.89 million $ 81.19 million
Jul 30, 2022 $ 65.16
+2.41%
$ 971.84 million $ 84.74 million
Jul 29, 2022 $ 63.62
-0.11%
$ 948.79 million $ 136.24 million
Jul 28, 2022 $ 63.68
+3.29%
$ 949.35 million $ 67.73 million
Jul 27, 2022 $ 61.65
+10.51%
$ 917.75 million $ 85.65 million
Jul 26, 2022 $ 55.79
+2.70%
$ 830.44 million $ 31.38 million
Jul 25, 2022 $ 54.32
-7.95%
$ 808.65 million $ 67.45 million
Jul 24, 2022 $ 59.02
-0.26%
$ 877.23 million $ 103.73 million
Jul 23, 2022 $ 59.17
-1.30%
$ 879.5 million $ 49.6 million
Jul 22, 2022 $ 59.95
-3.09%
$ 891.1 million $ 87.61 million
Jul 21, 2022 $ 61.86
-0.36%
$ 919.11 million $ 76.66 million
Jul 20, 2022 $ 62.09
-4.11%
$ 921.52 million $ 76.52 million
Jul 19, 2022 $ 64.75
-1.58%
$ 961.05 million $ 106.21 million
Jul 18, 2022 $ 65.79
+10.68%
$ 976.05 million $ 77.98 million
Jul 17, 2022 $ 59.44
-5.95%
$ 881.03 million $ 96.87 million