Zcash Historical Data

ZEC Page 45
Download
Date Close Price change Market cap Trading volume
May 26, 2020 $ 44.9
-2.00%
$ 356.34 million $ 143.3 million
May 25, 2020 $ 45.84
+1.26%
$ 363.75 million $ 152.04 million
May 24, 2020 $ 45.37
-3.54%
$ 360.02 million $ 159.38 million
May 23, 2020 $ 47.03
-1.54%
$ 373.2 million $ 158.17 million
May 22, 2020 $ 47.76
+3.71%
$ 379.02 million $ 238.38 million
May 21, 2020 $ 46.09
-4.79%
$ 365.75 million $ 269.83 million
May 20, 2020 $ 48.42
-0.83%
$ 384.24 million $ 427.52 million
May 19, 2020 $ 48.75
+1.39%
$ 386.81 million $ 315.17 million
May 18, 2020 $ 48.11
+4.02%
$ 381.77 million $ 486.23 million
May 17, 2020 $ 46.25
+8.76%
$ 367.02 million $ 497.54 million
May 16, 2020 $ 42.55
+1.41%
$ 337.64 million $ 220.09 million
May 15, 2020 $ 41.94
-2.59%
$ 332.79 million $ 255.81 million
May 14, 2020 $ 43.05
+0.44%
$ 341.61 million $ 316.93 million
May 13, 2020 $ 42.88
+1.75%
$ 340.29 million $ 258.18 million
May 12, 2020 $ 42.1
+5.80%
$ 334.11 million $ 325.34 million
May 11, 2020 $ 39.81
-2.84%
$ 315.9 million $ 380.07 million
May 10, 2020 $ 40.97
-9.23%
$ 325.09 million $ 482.15 million
May 9, 2020 $ 45.13
-3.93%
$ 358.13 million $ 383.46 million
May 8, 2020 $ 47.1
+6.64%
$ 373.74 million $ 394.65 million
May 7, 2020 $ 44.18
+3.66%
$ 350.56 million $ 341.54 million
May 6, 2020 $ 42.74
-2.17%
$ 339.16 million $ 249.88 million
May 5, 2020 $ 43.69
-0.70%
$ 346.67 million $ 247.67 million
May 4, 2020 $ 44
-1.75%
$ 349.13 million $ 306.73 million
May 3, 2020 $ 44.78
-3.66%
$ 355.36 million $ 280.72 million
May 2, 2020 $ 46.47
+1.74%
$ 368.79 million $ 246.59 million
May 1, 2020 $ 45.67
+1.99%
$ 362.38 million $ 315.18 million
Apr 30, 2020 $ 44.71
-4.67%
$ 354.81 million $ 725.47 million
Apr 29, 2020 $ 46.76
+4.54%
$ 371.1 million $ 519.79 million
Apr 28, 2020 $ 44.76
+0.63%
$ 355.22 million $ 555.73 million
Apr 27, 2020 $ 44.47
-0.16%
$ 352.9 million $ 580.32 million
Apr 26, 2020 $ 44.54
-0.55%
$ 353.42 million $ 582.47 million
Apr 25, 2020 $ 44.79
+1.50%
$ 355.42 million $ 601.88 million
Apr 24, 2020 $ 44.13
-1.04%
$ 350.21 million $ 559.21 million
Apr 23, 2020 $ 44.58
-1.93%
$ 353.75 million $ 766.63 million
Apr 22, 2020 $ 45.44
+7.73%
$ 360.59 million $ 754.11 million
Apr 21, 2020 $ 42.17
+0.23%
$ 334.63 million $ 781.93 million
Apr 20, 2020 $ 42.11
-9.37%
$ 334.12 million $ 1.13 billion
Apr 19, 2020 $ 46.44
+10.77%
$ 368.53 million $ 1.09 billion
Apr 18, 2020 $ 41.91
+3.46%
$ 332.6 million $ 720.45 million
Apr 17, 2020 $ 40.55
+4.82%
$ 321.79 million $ 601.29 million
Apr 16, 2020 $ 38.68
+10.26%
$ 306.95 million $ 795.17 million
Apr 15, 2020 $ 35.1
-1.12%
$ 278.51 million $ 521.32 million
Apr 14, 2020 $ 35.49
-0.68%
$ 281.63 million $ 502.81 million
Apr 13, 2020 $ 35.73
-2.59%
$ 283.52 million $ 292.59 million
Apr 12, 2020 $ 36.74
+1.59%
$ 291.59 million $ 446.38 million
Apr 11, 2020 $ 36.17
-1.62%
$ 287.03 million $ 437.26 million
Apr 10, 2020 $ 36.71
-10.51%
$ 291.3 million $ 661.65 million
Apr 9, 2020 $ 41.07
+8.74%
$ 325.93 million $ 559.97 million
Apr 8, 2020 $ 37.75
+3.63%
$ 299.6 million $ 417.6 million
Apr 7, 2020 $ 36.44
-2.56%
$ 289.15 million $ 556.19 million