Zcash Historical Data

ZEC Page 44
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 61.35
-1.11%
$ 486.82 million $ 189.08 million
Jul 14, 2020 $ 62.04
+1.10%
$ 492.28 million $ 218.61 million
Jul 13, 2020 $ 61.37
+4.48%
$ 487.02 million $ 312.78 million
Jul 12, 2020 $ 58.68
+4.91%
$ 465.69 million $ 225.59 million
Jul 11, 2020 $ 55.92
-0.24%
$ 443.78 million $ 134.68 million
Jul 10, 2020 $ 56.03
-1.77%
$ 444.63 million $ 142.71 million
Jul 9, 2020 $ 57.03
-1.78%
$ 452.58 million $ 188.73 million
Jul 8, 2020 $ 58.04
+5.23%
$ 460.61 million $ 233.45 million
Jul 7, 2020 $ 55.12
-1.09%
$ 437.39 million $ 175.86 million
Jul 6, 2020 $ 55.73
+8.29%
$ 442.23 million $ 226.8 million
Jul 5, 2020 $ 51.46
-0.22%
$ 408.33 million $ 136.77 million
Jul 4, 2020 $ 51.56
+0.39%
$ 409.13 million $ 140.14 million
Jul 3, 2020 $ 51.34
-0.04%
$ 407.4 million $ 150.79 million
Jul 2, 2020 $ 51.38
-0.86%
$ 407.72 million $ 187.45 million
Jul 1, 2020 $ 51.81
+0.47%
$ 411.17 million $ 192.45 million
Jun 30, 2020 $ 51.62
-1.63%
$ 409.65 million $ 193.26 million
Jun 29, 2020 $ 52.49
+0.97%
$ 416.53 million $ 239 million
Jun 28, 2020 $ 51.92
-0.98%
$ 412.03 million $ 235.37 million
Jun 27, 2020 $ 52.44
-6.04%
$ 416.1 million $ 206.7 million
Jun 26, 2020 $ 55.81
-0.49%
$ 442.89 million $ 238.61 million
Jun 25, 2020 $ 56.1
+1.80%
$ 445.21 million $ 254.07 million
Jun 24, 2020 $ 55.12
-5.21%
$ 437.4 million $ 363.22 million
Jun 23, 2020 $ 58.14
+8.59%
$ 461.36 million $ 443.61 million
Jun 22, 2020 $ 53.52
+5.90%
$ 424.67 million $ 219.05 million
Jun 21, 2020 $ 50.53
-1.86%
$ 400.94 million $ 152.42 million
Jun 20, 2020 $ 51.48
+0.19%
$ 408.52 million $ 158.72 million
Jun 19, 2020 $ 51.36
-1.37%
$ 407.57 million $ 178.11 million
Jun 18, 2020 $ 52.09
-2.12%
$ 413.37 million $ 174.9 million
Jun 17, 2020 $ 53.24
+0.59%
$ 422.51 million $ 184.65 million
Jun 16, 2020 $ 52.91
+1.19%
$ 419.86 million $ 219.15 million
Jun 15, 2020 $ 52.34
+2.30%
$ 415.33 million $ 274.76 million
Jun 14, 2020 $ 51.17
-5.02%
$ 406.09 million $ 162.18 million
Jun 13, 2020 $ 53.88
+2.99%
$ 427.54 million $ 194.31 million
Jun 12, 2020 $ 52.28
+4.07%
$ 414.9 million $ 253.21 million
Jun 11, 2020 $ 50.21
-10.19%
$ 398.41 million $ 278.06 million
Jun 10, 2020 $ 55.91
+5.94%
$ 443.65 million $ 260.92 million
Jun 9, 2020 $ 52.78
-0.10%
$ 418.81 million $ 160.78 million
Jun 8, 2020 $ 52.83
-0.33%
$ 419.21 million $ 156.94 million
Jun 7, 2020 $ 52.99
-1.45%
$ 420.49 million $ 190.6 million
Jun 6, 2020 $ 53.76
+0.77%
$ 426.62 million $ 185.9 million
Jun 5, 2020 $ 53.37
+1.25%
$ 423.55 million $ 227.6 million
Jun 4, 2020 $ 52.73
-1.34%
$ 418.4 million $ 189.63 million
Jun 3, 2020 $ 53.43
+2.79%
$ 424.02 million $ 227.85 million
Jun 2, 2020 $ 51.96
-5.63%
$ 412.34 million $ 291.63 million
Jun 1, 2020 $ 55.09
+6.52%
$ 437.2 million $ 308.95 million
May 31, 2020 $ 51.76
-5.25%
$ 410.72 million $ 324.61 million
May 30, 2020 $ 54.76
+17.23%
$ 434.58 million $ 372.66 million
May 29, 2020 $ 46.73
-2.12%
$ 370.81 million $ 146.02 million
May 28, 2020 $ 47.72
+3.54%
$ 378.68 million $ 152.13 million
May 27, 2020 $ 46.06
+2.50%
$ 365.48 million $ 149.49 million