Zcash Historical Data

ZEC Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 86.27
-2.01%
$ 1.25 billion $ 182.41 million
May 26, 2022 $ 88.03
-8.47%
$ 1.27 billion $ 220.03 million
May 25, 2022 $ 96.18
-4.39%
$ 1.39 billion $ 166.77 million
May 24, 2022 $ 100.59
+0.43%
$ 1.45 billion $ 210.8 million
May 23, 2022 $ 100.16
-6.69%
$ 1.45 billion $ 210.27 million
May 22, 2022 $ 107.33
+2.47%
$ 1.55 billion $ 161.77 million
May 21, 2022 $ 104.75
-2.15%
$ 1.51 billion $ 158.5 million
May 20, 2022 $ 107.05
+1.98%
$ 1.54 billion $ 213.36 million
May 19, 2022 $ 104.98
+4.20%
$ 1.51 billion $ 208.2 million
May 18, 2022 $ 100.76
-11.23%
$ 1.45 billion $ 231.25 million
May 17, 2022 $ 113.49
+9.50%
$ 1.63 billion $ 192.61 million
May 16, 2022 $ 103.65
-7.81%
$ 1.49 billion $ 187.13 million
May 15, 2022 $ 112.43
+6.20%
$ 1.61 billion $ 209.87 million
May 14, 2022 $ 105.86
+12.44%
$ 1.52 billion $ 288.53 million
May 13, 2022 $ 94.15
+8.91%
$ 1.35 billion $ 263.98 million
May 12, 2022 $ 86.45
+4.28%
$ 1.24 billion $ 335.6 million
May 11, 2022 $ 82.9
-11.58%
$ 1.19 billion $ 375.01 million
May 10, 2022 $ 93.76
-0.72%
$ 1.34 billion $ 292.92 million
May 9, 2022 $ 94.45
-17.07%
$ 1.35 billion $ 314.15 million
May 8, 2022 $ 113.89
-0.02%
$ 1.63 billion $ 219.9 million
May 7, 2022 $ 113.91
-8.16%
$ 1.63 billion $ 222.93 million
May 6, 2022 $ 124.03
-1.64%
$ 1.78 billion $ 249.46 million
May 5, 2022 $ 126.09
-5.52%
$ 1.8 billion $ 285.36 million
May 4, 2022 $ 133.46
+11.31%
$ 1.91 billion $ 244.63 million
May 3, 2022 $ 119.89
-3.94%
$ 1.71 billion $ 205.7 million
May 2, 2022 $ 124.81
+0.56%
$ 1.78 billion $ 1.76 billion
May 1, 2022 $ 124.12
+6.84%
$ 1.77 billion $ 261.13 million
Apr 30, 2022 $ 116.18
-10.73%
$ 1.66 billion $ 278.35 million
Apr 29, 2022 $ 130.14
-11.58%
$ 1.86 billion $ 302.56 million
Apr 28, 2022 $ 147.18
-1.56%
$ 2.1 billion $ 263.13 million
Apr 27, 2022 $ 149.5
+0.93%
$ 2.13 billion $ 282.61 million
Apr 26, 2022 $ 148.12
-9.97%
$ 2.11 billion $ 327.02 million
Apr 25, 2022 $ 164.52
+1.76%
$ 2.34 billion $ 338.83 million
Apr 24, 2022 $ 161.67
+4.89%
$ 2.3 billion $ 273.94 million
Apr 23, 2022 $ 154.13
-2.72%
$ 2.19 billion $ 199.08 million
Apr 22, 2022 $ 158.44
-1.23%
$ 2.25 billion $ 326.77 million
Apr 21, 2022 $ 160.41
+1.70%
$ 2.28 billion $ 373.07 million
Apr 20, 2022 $ 157.74
-1.19%
$ 2.24 billion $ 307.76 million
Apr 19, 2022 $ 159.64
+2.77%
$ 2.27 billion $ 326.58 million
Apr 18, 2022 $ 155.33
+11.36%
$ 2.2 billion $ 323.2 million
Apr 17, 2022 $ 139.48
-3.50%
$ 1.98 billion $ 176.36 million
Apr 16, 2022 $ 144.54
-1.69%
$ 2.05 billion $ 177.02 million
Apr 15, 2022 $ 147.02
+1.59%
$ 2.08 billion $ 210.11 million
Apr 14, 2022 $ 144.72
-4.77%
$ 2.05 billion $ 225.35 million
Apr 13, 2022 $ 151.96
+2.92%
$ 2.15 billion $ 232.62 million
Apr 12, 2022 $ 147.65
+3.04%
$ 2.09 billion $ 277.46 million
Apr 11, 2022 $ 143.29
-11.68%
$ 2.03 billion $ 332.96 million
Apr 10, 2022 $ 162.24
-4.28%
$ 2.29 billion $ 253.8 million
Apr 9, 2022 $ 169.5
+1.49%
$ 2.39 billion $ 392.41 million
Apr 8, 2022 $ 167
-2.93%
$ 2.36 billion $ 533.06 million