Zcash Historical Data

ZEC Page 47
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 60.4
-6.19%
$ 479.29 million $ 804.11 million
Feb 15, 2020 $ 64.36
-11.54%
$ 510.74 million $ 680.37 million
Feb 14, 2020 $ 72.76
+0.52%
$ 577.38 million $ 663.61 million
Feb 13, 2020 $ 72.38
-1.56%
$ 574.36 million $ 884.86 million
Feb 12, 2020 $ 73.54
+1.41%
$ 583.57 million $ 830.23 million
Feb 11, 2020 $ 72.54
+3.58%
$ 575.67 million $ 592.16 million
Feb 10, 2020 $ 70.02
-1.54%
$ 555.66 million $ 587.27 million
Feb 9, 2020 $ 71.11
+1.15%
$ 564.26 million $ 480 million
Feb 8, 2020 $ 70.3
+2.40%
$ 557.87 million $ 566.45 million
Feb 7, 2020 $ 68.68
-2.40%
$ 544.98 million $ 597.16 million
Feb 6, 2020 $ 70.39
-1.12%
$ 558.6 million $ 600.52 million
Feb 5, 2020 $ 71.19
+10.16%
$ 564.94 million $ 598.34 million
Feb 4, 2020 $ 64.62
-1.53%
$ 512.78 million $ 390.04 million
Feb 3, 2020 $ 65.61
-0.28%
$ 520.66 million $ 392.83 million
Feb 2, 2020 $ 65.76
+0.74%
$ 521.85 million $ 490.97 million
Feb 1, 2020 $ 65.27
-0.93%
$ 517.93 million $ 379.3 million
Jan 31, 2020 $ 65.88
-0.76%
$ 522.77 million $ 518.69 million
Jan 30, 2020 $ 66.4
+7.97%
$ 526.89 million $ 645.15 million
Jan 29, 2020 $ 61.52
+8.35%
$ 488.22 million $ 461.62 million
Jan 28, 2020 $ 56.78
+2.99%
$ 450.59 million $ 414.74 million
Jan 27, 2020 $ 55.13
+3.19%
$ 437.47 million $ 361.69 million
Jan 26, 2020 $ 53.45
+9.26%
$ 424.16 million $ 285.5 million
Jan 25, 2020 $ 48.93
+0.95%
$ 388.25 million $ 202.11 million
Jan 24, 2020 $ 48.49
-1.62%
$ 384.77 million $ 309.95 million
Jan 23, 2020 $ 49.28
-5.39%
$ 391.05 million $ 287.64 million
Jan 22, 2020 $ 52.1
-2.12%
$ 413.42 million $ 247.28 million
Jan 21, 2020 $ 53.24
-0.75%
$ 422.48 million $ 267.26 million
Jan 20, 2020 $ 53.66
+5.52%
$ 425.8 million $ 356.96 million
Jan 19, 2020 $ 50.79
-1.00%
$ 403.07 million $ 459.45 million
Jan 18, 2020 $ 51.34
-16.54%
$ 407.37 million $ 537.12 million
Jan 17, 2020 $ 61.5
+21.14%
$ 488.01 million $ 705.66 million
Jan 16, 2020 $ 50.76
-7.32%
$ 402.78 million $ 431.62 million
Jan 15, 2020 $ 54.75
+25.17%
$ 434.47 million $ 751.21 million
Jan 14, 2020 $ 43.75
+14.26%
$ 347.18 million $ 575.57 million
Jan 13, 2020 $ 38.28
+8.02%
$ 303.74 million $ 243.61 million
Jan 12, 2020 $ 35.46
+1.57%
$ 281.35 million $ 182.87 million
Jan 11, 2020 $ 34.91
+4.56%
$ 277.02 million $ 232.04 million
Jan 10, 2020 $ 33.4
+7.15%
$ 265.05 million $ 194.82 million
Jan 9, 2020 $ 31.17
+0.53%
$ 247.33 million $ 137.71 million
Jan 8, 2020 $ 31.01
-4.50%
$ 246.09 million $ 174.53 million
Jan 7, 2020 $ 32.47
-1.40%
$ 257.7 million $ 183.7 million
Jan 6, 2020 $ 32.93
+6.52%
$ 261.28 million $ 175.69 million
Jan 5, 2020 $ 30.91
+2.63%
$ 245.29 million $ 130.12 million
Jan 4, 2020 $ 30.12
+5.16%
$ 239.02 million $ 93.59 million
Jan 3, 2020 $ 28.65
+5.53%
$ 227.37 million $ 138.94 million
Jan 2, 2020 $ 27.15
-3.54%
$ 215.46 million $ 87.58 million
Jan 1, 2020 $ 28.15
+1.77%
$ 223.37 million $ 80.62 million
Dec 31, 2019 $ 27.65
-2.33%
$ 219.43 million $ 96.17 million
Dec 30, 2019 $ 28.32
-3.13%
$ 224.71 million $ 119.94 million
Dec 29, 2019 $ 29.23
+3.60%
$ 231.96 million $ 126.11 million