Zcash Historical Data

ZEC Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 172.04
+6.38%
$ 2.43 billion $ 353.11 million
Apr 6, 2022 $ 161.72
-2.87%
$ 2.28 billion $ 444.08 million
Apr 5, 2022 $ 166.5
-4.52%
$ 2.35 billion $ 280.13 million
Apr 4, 2022 $ 174.39
-3.05%
$ 2.46 billion $ 301 million
Apr 3, 2022 $ 179.88
+0.47%
$ 2.53 billion $ 260.04 million
Apr 2, 2022 $ 179.03
-3.66%
$ 2.52 billion $ 287.78 million
Apr 1, 2022 $ 185.83
+3.68%
$ 2.61 billion $ 378.09 million
Mar 31, 2022 $ 179.23
-6.32%
$ 2.52 billion $ 316.85 million
Mar 30, 2022 $ 191.32
-2.43%
$ 2.69 billion $ 303.28 million
Mar 29, 2022 $ 196.09
+1.32%
$ 2.75 billion $ 323.54 million
Mar 28, 2022 $ 193.54
-8.44%
$ 2.72 billion $ 357.76 million
Mar 27, 2022 $ 211.37
+2.63%
$ 2.96 billion $ 343.46 million
Mar 26, 2022 $ 205.95
+5.14%
$ 2.89 billion $ 422.97 million
Mar 25, 2022 $ 195.88
+1.65%
$ 2.74 billion $ 372.31 million
Mar 24, 2022 $ 192.7
+6.17%
$ 2.7 billion $ 374.23 million
Mar 23, 2022 $ 181.51
+3.54%
$ 2.54 billion $ 309.15 million
Mar 22, 2022 $ 175.3
-2.86%
$ 2.45 billion $ 306.81 million
Mar 21, 2022 $ 180.47
+4.23%
$ 2.52 billion $ 441.69 million
Mar 20, 2022 $ 173.14
-3.37%
$ 2.42 billion $ 315.65 million
Mar 19, 2022 $ 179.18
+5.62%
$ 2.5 billion $ 452.72 million
Mar 18, 2022 $ 169.64
+11.00%
$ 2.37 billion $ 414.53 million
Mar 17, 2022 $ 152.83
+0.14%
$ 2.13 billion $ 404.69 million
Mar 16, 2022 $ 152.62
+10.93%
$ 2.13 billion $ 338.43 million
Mar 15, 2022 $ 137.58
-8.20%
$ 1.92 billion $ 336.49 million
Mar 14, 2022 $ 149.86
-3.39%
$ 2.09 billion $ 363.1 million
Mar 13, 2022 $ 155.13
+2.10%
$ 2.16 billion $ 368.41 million
Mar 12, 2022 $ 151.94
-1.20%
$ 2.11 billion $ 346.26 million
Mar 11, 2022 $ 153.81
-1.96%
$ 2.14 billion $ 510.29 million
Mar 10, 2022 $ 156.88
+11.07%
$ 2.18 billion $ 646.97 million
Mar 9, 2022 $ 141.25
+2.14%
$ 1.96 billion $ 581.15 million
Mar 8, 2022 $ 138.31
+26.23%
$ 1.92 billion $ 523.04 million
Mar 7, 2022 $ 109.57
+1.06%
$ 1.52 billion $ 248.19 million
Mar 6, 2022 $ 108.43
-6.73%
$ 1.5 billion $ 214.46 million
Mar 5, 2022 $ 116.25
-0.06%
$ 1.61 billion $ 181.1 million
Mar 4, 2022 $ 116.32
-8.83%
$ 1.61 billion $ 251.87 million
Mar 3, 2022 $ 127.59
+1.31%
$ 1.77 billion $ 251.2 million
Mar 2, 2022 $ 125.93
+4.82%
$ 1.74 billion $ 258.31 million
Mar 1, 2022 $ 120.14
+1.14%
$ 1.66 billion $ 207.39 million
Feb 28, 2022 $ 118.78
+15.30%
$ 1.64 billion $ 229.95 million
Feb 27, 2022 $ 103.02
-3.85%
$ 1.42 billion $ 185.9 million
Feb 26, 2022 $ 107.15
+0.79%
$ 1.48 billion $ 176.75 million
Feb 25, 2022 $ 106.31
+4.20%
$ 1.47 billion $ 240.91 million
Feb 24, 2022 $ 102.02
+3.79%
$ 1.41 billion $ 291.36 million
Feb 23, 2022 $ 98.3
-4.05%
$ 1.36 billion $ 205.94 million
Feb 22, 2022 $ 102.45
+1.24%
$ 1.41 billion $ 241.76 million
Feb 21, 2022 $ 101.19
-6.23%
$ 1.39 billion $ 283.37 million
Feb 20, 2022 $ 107.92
-4.00%
$ 1.49 billion $ 204.85 million
Feb 19, 2022 $ 112.41
+2.23%
$ 1.55 billion $ 217.16 million
Feb 18, 2022 $ 109.96
-3.24%
$ 1.51 billion $ 224.81 million
Feb 17, 2022 $ 113.65
-9.16%
$ 1.56 billion $ 253.97 million