Zcash Historical Data

ZEC Page 48
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 28.44
+2.40%
$ 225.69 million $ 98.22 million
Dec 27, 2019 $ 27.78
+0.25%
$ 220.41 million $ 99.37 million
Dec 26, 2019 $ 27.71
+0.51%
$ 219.86 million $ 112.96 million
Dec 25, 2019 $ 27.54
-2.08%
$ 218.53 million $ 93.7 million
Dec 24, 2019 $ 28.11
-1.37%
$ 223.08 million $ 98.14 million
Dec 23, 2019 $ 28.51
-2.53%
$ 226.2 million $ 147.66 million
Dec 22, 2019 $ 29.24
+1.86%
$ 232 million $ 128.77 million
Dec 21, 2019 $ 28.72
-0.09%
$ 227.94 million $ 78.52 million
Dec 20, 2019 $ 28.75
-0.53%
$ 228.11 million $ 95.62 million
Dec 19, 2019 $ 28.91
-2.35%
$ 229.38 million $ 152.59 million
Dec 18, 2019 $ 29.61
+6.12%
$ 234.93 million $ 254.05 million
Dec 17, 2019 $ 27.94
-6.06%
$ 221.69 million $ 184.58 million
Dec 16, 2019 $ 29.74
-10.20%
$ 236 million $ 175.32 million
Dec 15, 2019 $ 33.12
+2.59%
$ 262.82 million $ 118.32 million
Dec 14, 2019 $ 32.28
-3.67%
$ 256.19 million $ 107.38 million
Dec 13, 2019 $ 33.51
+4.81%
$ 265.89 million $ 141.64 million
Dec 12, 2019 $ 31.97
+1.27%
$ 253.69 million $ 134.06 million
Dec 11, 2019 $ 31.51
+4.25%
$ 250.03 million $ 113.39 million
Dec 10, 2019 $ 30.22
-2.67%
$ 239.83 million $ 103.86 million
Dec 9, 2019 $ 31.07
+6.74%
$ 246.54 million $ 141.35 million
Dec 8, 2019 $ 29.11
-2.11%
$ 230.97 million $ 78.74 million
Dec 7, 2019 $ 29.73
+0.92%
$ 235.92 million $ 70.93 million
Dec 6, 2019 $ 29.45
-3.75%
$ 233.7 million $ 99.27 million
Dec 5, 2019 $ 30.68
+12.91%
$ 243.46 million $ 135.66 million
Dec 4, 2019 $ 27.39
-1.16%
$ 217.34 million $ 116.49 million
Dec 3, 2019 $ 27.71
-0.87%
$ 219.93 million $ 72.74 million
Dec 2, 2019 $ 27.96
-0.62%
$ 221.86 million $ 94.96 million
Dec 1, 2019 $ 28.14
-3.47%
$ 223.28 million $ 151.75 million
Nov 30, 2019 $ 29.15
-1.18%
$ 231.32 million $ 131.76 million
Nov 29, 2019 $ 29.52
+2.34%
$ 234.25 million $ 143.28 million
Nov 28, 2019 $ 28.85
+0.49%
$ 228.9 million $ 131 million
Nov 27, 2019 $ 28.77
+1.25%
$ 228.27 million $ 182.88 million
Nov 26, 2019 $ 28.4
+2.86%
$ 149.02 million $ 117.21 million
Nov 25, 2019 $ 27.53
-0.12%
$ 144.45 million $ 202.1 million
Nov 24, 2019 $ 27.56
-8.12%
$ 144.59 million $ 125.11 million
Nov 23, 2019 $ 30
+1.23%
$ 157.38 million $ 170.82 million
Nov 22, 2019 $ 29.53
-7.25%
$ 154.92 million $ 261.59 million
Nov 21, 2019 $ 31.85
-6.10%
$ 167.09 million $ 166.43 million
Nov 20, 2019 $ 33.9
-1.33%
$ 177.88 million $ 126.05 million
Nov 19, 2019 $ 34.36
-2.17%
$ 180.27 million $ 125.45 million
Nov 18, 2019 $ 35.09
-2.47%
$ 184.08 million $ 142.96 million
Nov 17, 2019 $ 35.97
+0.04%
$ 188.72 million $ 111.2 million
Nov 16, 2019 $ 36.01
-0.83%
$ 188.92 million $ 88.21 million
Nov 15, 2019 $ 36.31
-0.76%
$ 190.49 million $ 148.31 million
Nov 14, 2019 $ 36.59
-1.02%
$ 191.95 million $ 98.81 million
Nov 13, 2019 $ 36.96
-0.16%
$ 193.92 million $ 93.19 million
Nov 12, 2019 $ 37.01
+0.74%
$ 194.18 million $ 114.78 million
Nov 11, 2019 $ 36.74
-2.48%
$ 192.75 million $ 106.22 million
Nov 10, 2019 $ 37.72
+1.74%
$ 197.92 million $ 126.97 million
Nov 9, 2019 $ 37.09
+1.15%
$ 194.61 million $ 86.47 million