Zcash Historical Data

ZEC Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 125.12
-1.08%
$ 1.72 billion $ 226.48 million
Feb 15, 2022 $ 126.48
+5.07%
$ 1.74 billion $ 231.3 million
Feb 14, 2022 $ 120.38
+1.72%
$ 1.65 billion $ 222.34 million
Feb 13, 2022 $ 118.35
-0.18%
$ 1.62 billion $ 180.95 million
Feb 12, 2022 $ 118.55
+0.93%
$ 1.63 billion $ 239.61 million
Feb 11, 2022 $ 117.47
-6.51%
$ 1.61 billion $ 324.83 million
Feb 10, 2022 $ 125.71
-0.62%
$ 1.72 billion $ 275.65 million
Feb 9, 2022 $ 126.49
-4.92%
$ 1.73 billion $ 234 million
Feb 8, 2022 $ 133.05
+3.26%
$ 1.82 billion $ 323.28 million
Feb 7, 2022 $ 128.85
+3.59%
$ 1.76 billion $ 250.58 million
Feb 6, 2022 $ 124.38
+6.93%
$ 1.7 billion $ 261.16 million
Feb 5, 2022 $ 116.32
+8.02%
$ 1.59 billion $ 295.02 million
Feb 4, 2022 $ 107.69
+7.61%
$ 1.47 billion $ 176.98 million
Feb 3, 2022 $ 100.07
+1.81%
$ 1.37 billion $ 188.72 million
Feb 2, 2022 $ 98.28
-0.42%
$ 1.34 billion $ 186.71 million
Feb 1, 2022 $ 98.7
+3.44%
$ 1.35 billion $ 121.62 million
Jan 31, 2022 $ 95.42
+1.85%
$ 1.3 billion $ 125.62 million
Jan 30, 2022 $ 93.68
-2.61%
$ 1.28 billion $ 140.79 million
Jan 29, 2022 $ 96.18
+4.97%
$ 1.31 billion $ 161.27 million
Jan 28, 2022 $ 91.63
+2.89%
$ 1.25 billion $ 148.05 million
Jan 27, 2022 $ 89.06
-0.75%
$ 706.7 million $ 206.65 million
Jan 26, 2022 $ 89.73
-1.08%
$ 712.08 million $ 227.22 million
Jan 25, 2022 $ 90.71
-4.09%
$ 719.84 million $ 205.03 million
Jan 24, 2022 $ 94.58
-3.08%
$ 750.55 million $ 279.03 million
Jan 23, 2022 $ 97.59
+3.36%
$ 774.4 million $ 198.88 million
Jan 22, 2022 $ 94.41
-7.81%
$ 749.22 million $ 361.96 million
Jan 21, 2022 $ 102.42
-15.31%
$ 812.71 million $ 293.23 million
Jan 20, 2022 $ 120.93
-4.95%
$ 959.65 million $ 213.47 million
Jan 19, 2022 $ 127.23
-3.74%
$ 1.01 billion $ 188.05 million
Jan 18, 2022 $ 132.18
-4.56%
$ 1.05 billion $ 222.51 million
Jan 17, 2022 $ 138.49
-2.57%
$ 1.1 billion $ 188.22 million
Jan 16, 2022 $ 142.15
-1.55%
$ 1.13 billion $ 139.75 million
Jan 15, 2022 $ 144.38
+1.08%
$ 1.15 billion $ 175.51 million
Jan 14, 2022 $ 142.84
-0.42%
$ 1.13 billion $ 245.19 million
Jan 13, 2022 $ 143.44
-0.87%
$ 1.14 billion $ 265.29 million
Jan 12, 2022 $ 144.7
+2.29%
$ 1.15 billion $ 209.09 million
Jan 11, 2022 $ 141.46
-0.47%
$ 1.12 billion $ 225.46 million
Jan 10, 2022 $ 142.12
-1.02%
$ 1.13 billion $ 374.12 million
Jan 9, 2022 $ 143.58
-0.47%
$ 1.14 billion $ 346.62 million
Jan 8, 2022 $ 144.27
+3.44%
$ 1.14 billion $ 416.29 million
Jan 7, 2022 $ 139.47
+1.46%
$ 1.11 billion $ 380.26 million
Jan 6, 2022 $ 137.47
-0.62%
$ 1.09 billion $ 255.71 million
Jan 5, 2022 $ 138.33
-6.14%
$ 1.1 billion $ 250.16 million
Jan 4, 2022 $ 147.38
-1.50%
$ 1.17 billion $ 190.61 million
Jan 3, 2022 $ 149.63
-1.76%
$ 1.19 billion $ 142.85 million
Jan 2, 2022 $ 152.31
+1.11%
$ 1.21 billion $ 125.89 million
Jan 1, 2022 $ 150.63
+2.60%
$ 1.2 billion $ 108.99 million
Dec 31, 2021 $ 146.81
-3.76%
$ 1.17 billion $ 172.9 million
Dec 30, 2021 $ 152.55
+4.32%
$ 1.21 billion $ 252.31 million
Dec 29, 2021 $ 146.24
-2.35%
$ 1.16 billion $ 258.68 million