Zcash Historical Data

ZEC Page 46
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 37.37
+14.71%
$ 296.53 million $ 638.45 million
Apr 5, 2020 $ 32.58
-1.66%
$ 258.53 million $ 260.1 million
Apr 4, 2020 $ 33.14
+1.13%
$ 262.94 million $ 310.27 million
Apr 3, 2020 $ 32.76
+1.04%
$ 260 million $ 377.88 million
Apr 2, 2020 $ 32.41
+2.81%
$ 257.22 million $ 423.36 million
Apr 1, 2020 $ 31.54
+1.54%
$ 250.32 million $ 349 million
Mar 31, 2020 $ 31.09
+1.32%
$ 246.74 million $ 337.44 million
Mar 30, 2020 $ 30.7
+8.10%
$ 243.65 million $ 364.91 million
Mar 29, 2020 $ 28.43
-6.37%
$ 225.6 million $ 232.18 million
Mar 28, 2020 $ 30.37
-2.54%
$ 241 million $ 352.14 million
Mar 27, 2020 $ 31.15
-3.76%
$ 247.18 million $ 289.23 million
Mar 26, 2020 $ 32.37
+0.28%
$ 256.84 million $ 216.96 million
Mar 25, 2020 $ 32.28
-2.09%
$ 256.14 million $ 259.38 million
Mar 24, 2020 $ 32.97
+2.82%
$ 261.65 million $ 268.16 million
Mar 23, 2020 $ 32.06
+8.31%
$ 254.41 million $ 294.43 million
Mar 22, 2020 $ 29.6
-10.18%
$ 234.9 million $ 274.4 million
Mar 21, 2020 $ 32.93
+0.05%
$ 261.33 million $ 335.66 million
Mar 20, 2020 $ 32.86
+3.33%
$ 260.76 million $ 413.71 million
Mar 19, 2020 $ 31.79
+10.15%
$ 252.28 million $ 424.92 million
Mar 18, 2020 $ 28.79
+16.61%
$ 228.47 million $ 341.14 million
Mar 17, 2020 $ 24.77
+0.78%
$ 196.54 million $ 237.55 million
Mar 16, 2020 $ 24.47
-4.48%
$ 194.15 million $ 288.04 million
Mar 15, 2020 $ 25.64
+3.27%
$ 203.49 million $ 182.69 million
Mar 14, 2020 $ 24.89
-9.10%
$ 197.53 million $ 199.01 million
Mar 13, 2020 $ 27.29
+7.63%
$ 216.56 million $ 457.31 million
Mar 12, 2020 $ 25.5
-36.59%
$ 202.39 million $ 356.73 million
Mar 11, 2020 $ 40.2
-3.07%
$ 318.99 million $ 226.39 million
Mar 10, 2020 $ 41.48
-1.46%
$ 329.19 million $ 232.72 million
Mar 9, 2020 $ 41.96
-1.81%
$ 333.01 million $ 314.36 million
Mar 8, 2020 $ 42.68
-15.73%
$ 338.67 million $ 275.98 million
Mar 7, 2020 $ 50.62
-5.01%
$ 401.71 million $ 206.78 million
Mar 6, 2020 $ 53.24
+2.67%
$ 422.49 million $ 245.25 million
Mar 5, 2020 $ 51.81
+3.21%
$ 411.11 million $ 258.46 million
Mar 4, 2020 $ 50.15
-1.41%
$ 397.97 million $ 269.5 million
Mar 3, 2020 $ 50.9
-2.55%
$ 403.89 million $ 317.12 million
Mar 2, 2020 $ 52.18
+5.88%
$ 414.04 million $ 328.26 million
Mar 1, 2020 $ 49.29
+0.29%
$ 391.17 million $ 333.15 million
Feb 29, 2020 $ 49.2
-3.16%
$ 390.4 million $ 333.78 million
Feb 28, 2020 $ 50.81
-3.52%
$ 403.21 million $ 436.37 million
Feb 27, 2020 $ 52.45
+1.70%
$ 416.17 million $ 511.72 million
Feb 26, 2020 $ 51.6
-9.64%
$ 409.45 million $ 410.93 million
Feb 25, 2020 $ 57.22
-6.16%
$ 454.03 million $ 444.42 million
Feb 24, 2020 $ 61.01
-3.91%
$ 484.17 million $ 456.83 million
Feb 23, 2020 $ 63.48
+4.14%
$ 503.74 million $ 429.19 million
Feb 22, 2020 $ 60.96
-1.27%
$ 483.71 million $ 391.64 million
Feb 21, 2020 $ 61.75
+1.46%
$ 489.98 million $ 418.34 million
Feb 20, 2020 $ 60.87
-1.94%
$ 483.07 million $ 454.45 million
Feb 19, 2020 $ 62.11
-5.75%
$ 492.91 million $ 375.19 million
Feb 18, 2020 $ 65.89
+2.38%
$ 522.89 million $ 608.07 million
Feb 17, 2020 $ 64.39
+6.69%
$ 510.93 million $ 911.45 million