Zcash Historical Data

ZEC Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 63.21
+8.17%
$ 936.81 million $ 77.34 million
Jul 15, 2022 $ 58.42
+1.40%
$ 865.09 million $ 65.16 million
Jul 14, 2022 $ 57.62
+5.03%
$ 853.2 million $ 52.95 million
Jul 13, 2022 $ 54.86
+5.41%
$ 811.9 million $ 81.76 million
Jul 12, 2022 $ 52.04
-6.48%
$ 769.78 million $ 43.86 million
Jul 11, 2022 $ 55.64
-6.77%
$ 822.72 million $ 69.99 million
Jul 10, 2022 $ 59.68
-2.59%
$ 881.53 million $ 53.4 million
Jul 9, 2022 $ 61.27
+3.07%
$ 904.96 million $ 64.25 million
Jul 8, 2022 $ 59.44
-0.83%
$ 875.88 million $ 73.98 million
Jul 7, 2022 $ 59.93
+2.71%
$ 883.08 million $ 59.45 million
Jul 6, 2022 $ 58.35
+1.73%
$ 859.8 million $ 77.91 million
Jul 5, 2022 $ 57.36
-1.49%
$ 845.15 million $ 84.31 million
Jul 4, 2022 $ 58.22
+4.86%
$ 857.95 million $ 80.08 million
Jul 3, 2022 $ 55.53
+3.15%
$ 816.62 million $ 62.76 million
Jul 2, 2022 $ 53.83
+0.99%
$ 791.68 million $ 63.8 million
Jul 1, 2022 $ 53.3
-2.71%
$ 783.89 million $ 84.69 million
Jun 30, 2022 $ 54.79
-5.42%
$ 805.79 million $ 105.67 million
Jun 29, 2022 $ 57.93
-2.34%
$ 851.58 million $ 93.53 million
Jun 28, 2022 $ 59.32
-5.90%
$ 871.55 million $ 76.33 million
Jun 27, 2022 $ 63.04
-2.25%
$ 925.72 million $ 79.85 million
Jun 26, 2022 $ 64.49
-6.52%
$ 946.57 million $ 80.68 million
Jun 25, 2022 $ 68.98
-0.71%
$ 1.01 billion $ 98.84 million
Jun 24, 2022 $ 69.48
+5.31%
$ 1.02 billion $ 126.3 million
Jun 23, 2022 $ 65.97
+2.75%
$ 966.92 million $ 100.13 million
Jun 22, 2022 $ 64.21
-3.37%
$ 940.14 million $ 107.87 million
Jun 21, 2022 $ 66.45
+0.36%
$ 972.92 million $ 117.78 million
Jun 20, 2022 $ 66.21
-2.37%
$ 969.03 million $ 131.42 million
Jun 19, 2022 $ 67.82
+13.62%
$ 992.04 million $ 145.68 million
Jun 18, 2022 $ 59.69
-5.08%
$ 872.25 million $ 132.25 million
Jun 17, 2022 $ 62.88
+4.54%
$ 918.93 million $ 125.31 million
Jun 16, 2022 $ 60.15
-12.85%
$ 878.59 million $ 124.61 million
Jun 15, 2022 $ 69.01
+6.78%
$ 1.01 billion $ 197.3 million
Jun 14, 2022 $ 64.61
-1.38%
$ 941.89 million $ 186.11 million
Jun 13, 2022 $ 65.52
-18.00%
$ 955.08 million $ 248.15 million
Jun 12, 2022 $ 79.89
-0.60%
$ 1.16 billion $ 179.21 million
Jun 11, 2022 $ 80.38
-7.83%
$ 1.17 billion $ 164.3 million
Jun 10, 2022 $ 87.2
-4.76%
$ 1.27 billion $ 135.35 million
Jun 9, 2022 $ 91.56
-1.02%
$ 1.33 billion $ 137.56 million
Jun 8, 2022 $ 92.5
-1.16%
$ 1.34 billion $ 142.76 million
Jun 7, 2022 $ 93.58
-0.28%
$ 1.36 billion $ 142.04 million
Jun 6, 2022 $ 93.84
+4.54%
$ 1.36 billion $ 134.5 million
Jun 5, 2022 $ 89.76
-0.11%
$ 1.3 billion $ 96.9 million
Jun 4, 2022 $ 89.86
-0.28%
$ 1.3 billion $ 113.48 million
Jun 3, 2022 $ 90.11
-1.40%
$ 1.31 billion $ 96.75 million
Jun 2, 2022 $ 91.4
+1.30%
$ 1.33 billion $ 134.12 million
Jun 1, 2022 $ 90.23
-3.67%
$ 1.31 billion $ 174.94 million
May 31, 2022 $ 93.66
-5.66%
$ 1.36 billion $ 186.78 million
May 30, 2022 $ 99.28
+8.73%
$ 1.44 billion $ 186.52 million
May 29, 2022 $ 91.31
+4.40%
$ 1.32 billion $ 126.87 million
May 28, 2022 $ 87.46
+1.39%
$ 1.27 billion $ 129.21 million