Zcash Historical Data

ZEC Page 49
Download
Date Close Price change Market cap Trading volume
Nov 8, 2019 $ 36.68
-5.37%
$ 192.45 million $ 147.58 million
Nov 7, 2019 $ 38.77
-1.00%
$ 203.39 million $ 132.58 million
Nov 6, 2019 $ 39.17
+1.03%
$ 205.5 million $ 153 million
Nov 5, 2019 $ 38.7
+1.85%
$ 203.02 million $ 160.64 million
Nov 4, 2019 $ 38
+2.37%
$ 199.37 million $ 130.34 million
Nov 3, 2019 $ 37.12
-1.79%
$ 194.77 million $ 99.59 million
Nov 2, 2019 $ 37.8
+0.39%
$ 198.35 million $ 92.58 million
Nov 1, 2019 $ 37.66
-0.01%
$ 197.58 million $ 133.66 million
Oct 31, 2019 $ 37.66
-1.92%
$ 197.61 million $ 159.88 million
Oct 30, 2019 $ 38.4
-1.54%
$ 201.48 million $ 211.58 million
Oct 29, 2019 $ 39.02
+2.87%
$ 204.71 million $ 236.11 million
Oct 28, 2019 $ 37.93
+1.65%
$ 199.03 million $ 278.87 million
Oct 27, 2019 $ 37.34
+3.72%
$ 195.92 million $ 275.82 million
Oct 26, 2019 $ 35.83
-3.85%
$ 188.01 million $ 381.43 million
Oct 25, 2019 $ 37.23
+10.97%
$ 195.35 million $ 285.06 million
Oct 24, 2019 $ 33.55
+0.87%
$ 176.04 million $ 125.27 million
Oct 23, 2019 $ 33.26
-8.43%
$ 174.51 million $ 209.97 million
Oct 22, 2019 $ 36.33
-1.33%
$ 190.59 million $ 98.28 million
Oct 21, 2019 $ 36.81
+0.77%
$ 193.11 million $ 103.39 million
Oct 20, 2019 $ 36.53
+0.39%
$ 191.64 million $ 106.85 million
Oct 19, 2019 $ 36.36
+0.05%
$ 190.78 million $ 106.68 million
Oct 18, 2019 $ 36.34
-0.24%
$ 190.65 million $ 120.11 million
Oct 17, 2019 $ 36.43
-0.12%
$ 191.11 million $ 106 million
Oct 16, 2019 $ 36.47
-1.32%
$ 191.32 million $ 126.5 million
Oct 15, 2019 $ 36.95
+0.42%
$ 193.86 million $ 146.76 million
Oct 14, 2019 $ 36.79
-0.73%
$ 193.04 million $ 108.03 million
Oct 13, 2019 $ 37.07
+1.04%
$ 194.48 million $ 109.31 million
Oct 12, 2019 $ 36.7
+1.50%
$ 192.53 million $ 114.25 million
Oct 11, 2019 $ 36.2
-3.46%
$ 189.93 million $ 190.28 million
Oct 10, 2019 $ 37.5
-2.32%
$ 196.74 million $ 163.94 million
Oct 9, 2019 $ 38.27
+4.21%
$ 200.81 million $ 198.85 million
Oct 8, 2019 $ 36.64
-2.96%
$ 192.25 million $ 151.01 million
Oct 7, 2019 $ 37.74
+5.54%
$ 198.02 million $ 176.16 million
Oct 6, 2019 $ 35.86
-3.59%
$ 188.13 million $ 112.18 million
Oct 5, 2019 $ 37.21
-0.30%
$ 195.21 million $ 104.4 million
Oct 4, 2019 $ 37.44
-1.08%
$ 196.45 million $ 131.77 million
Oct 3, 2019 $ 37.85
-1.78%
$ 198.58 million $ 128.11 million
Oct 2, 2019 $ 38.52
-0.55%
$ 202.09 million $ 145.09 million
Oct 1, 2019 $ 38.74
-0.05%
$ 203.23 million $ 212.57 million
Sep 30, 2019 $ 38.76
+1.87%
$ 203.38 million $ 206.04 million
Sep 29, 2019 $ 38.06
-6.28%
$ 199.66 million $ 159.34 million
Sep 28, 2019 $ 40.6
+7.98%
$ 213.04 million $ 212.06 million
Sep 27, 2019 $ 37.62
+6.55%
$ 197.38 million $ 225.02 million
Sep 26, 2019 $ 35.3
-7.77%
$ 185.21 million $ 261.68 million
Sep 25, 2019 $ 38.21
+2.57%
$ 200.49 million $ 351.57 million
Sep 24, 2019 $ 36.91
-16.70%
$ 193.65 million $ 441.71 million
Sep 23, 2019 $ 44.32
-4.24%
$ 232.52 million $ 174.56 million
Sep 22, 2019 $ 46.28
-3.55%
$ 242.82 million $ 192.2 million
Sep 21, 2019 $ 48
-1.66%
$ 251.82 million $ 200.23 million
Sep 20, 2019 $ 48.8
-5.80%
$ 256.04 million $ 208.52 million