Zcash Historical Data

ZEC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 342.25
+4.60%
$ 5.57 billion $ 907.35 million
Oct 26, 2025 $ 327.29
+18.78%
$ 5.35 billion $ 1.23 billion
Oct 25, 2025 $ 275.52
+2.44%
$ 4.48 billion $ 336.99 million
Oct 24, 2025 $ 268.93
+10.79%
$ 4.38 billion $ 557.88 million
Oct 23, 2025 $ 238.44
+0.40%
$ 3.95 billion $ 523.8 million
Oct 22, 2025 $ 228.72
-13.10%
$ 3.87 billion $ 725.77 million
Oct 21, 2025 $ 269.64
+0.43%
$ 4.28 billion $ 855.24 million
Oct 20, 2025 $ 266.79
+13.50%
$ 4.37 billion $ 682.84 million
Oct 19, 2025 $ 241.02
+9.65%
$ 3.82 billion $ 413.01 million
Oct 18, 2025 $ 217.32
-0.07%
$ 3.58 billion $ 355.11 million
Oct 17, 2025 $ 220.83
+7.51%
$ 3.54 billion $ 732.25 million
Oct 16, 2025 $ 205.43
-10.61%
$ 3.33 billion $ 636.52 million
Oct 15, 2025 $ 229.77
-7.08%
$ 3.74 billion $ 751.93 million
Oct 14, 2025 $ 247.29
-0.96%
$ 4.02 billion $ 803.5 million
Oct 13, 2025 $ 249.76
-4.40%
$ 4.06 billion $ 448.4 million
Oct 12, 2025 $ 261.25
-10.43%
$ 4.25 billion $ 918.97 million
Oct 11, 2025 $ 291.68
+28.99%
$ 4.75 billion $ 1.37 billion
Oct 10, 2025 $ 226.16
+6.11%
$ 3.68 billion $ 971.24 million
Oct 9, 2025 $ 213.09
+21.56%
$ 3.47 billion $ 843.15 million
Oct 8, 2025 $ 174.97
+37.73%
$ 2.84 billion $ 631.95 million
Oct 7, 2025 $ 127.03
-18.58%
$ 2.07 billion $ 481.47 million
Oct 6, 2025 $ 156.03
-5.71%
$ 2.54 billion $ 415.58 million
Oct 5, 2025 $ 165.5
+5.44%
$ 2.69 billion $ 465.49 million
Oct 4, 2025 $ 156.98
+23.06%
$ 2.55 billion $ 555.13 million
Oct 3, 2025 $ 136.56
+4.06%
$ 2.07 billion $ 573.9 million
Oct 2, 2025 $ 131.23
+9.77%
$ 2.14 billion $ 1.02 billion
Oct 1, 2025 $ 117.35
+58.46%
$ 1.94 billion $ 650.95 million
Sep 30, 2025 $ 73.65
+3.86%
$ 1.2 billion $ 222.68 million
Sep 29, 2025 $ 70.92
+25.77%
$ 1.15 billion $ 197.14 million
Sep 28, 2025 $ 55.26
+0.86%
$ 915.46 million $ 76.85 million
Sep 27, 2025 $ 54.79
-0.52%
$ 889.54 million $ 80.08 million
Sep 26, 2025 $ 54.66
+0.58%
$ 894.11 million $ 83.3 million
Sep 25, 2025 $ 54.54
-5.59%
$ 881.81 million $ 103.28 million
Sep 24, 2025 $ 57.77
+9.27%
$ 937.5 million $ 122.19 million
Sep 23, 2025 $ 52.87
+10.51%
$ 858 million $ 90.95 million
Sep 22, 2025 $ 47.82
-5.80%
$ 776.29 million $ 82.67 million
Sep 21, 2025 $ 50.55
+2.06%
$ 823.62 million $ 68.56 million
Sep 20, 2025 $ 49.53
+0.94%
$ 803.5 million $ 71.46 million
Sep 19, 2025 $ 49.5
-2.46%
$ 795.98 million $ 74.79 million
Sep 18, 2025 $ 50.46
-1.83%
$ 823.18 million $ 76.06 million
Sep 17, 2025 $ 51.53
+0.01%
$ 833.56 million $ 75.38 million
Sep 16, 2025 $ 51.83
+2.68%
$ 835.57 million $ 67.23 million
Sep 15, 2025 $ 50.38
-0.97%
$ 818.48 million $ 77.02 million
Sep 14, 2025 $ 51.41
-2.42%
$ 824.87 million $ 93.71 million
Sep 13, 2025 $ 52.68
+5.56%
$ 854.16 million $ 69.96 million
Sep 12, 2025 $ 49.91
+3.15%
$ 808.98 million $ 73.1 million
Sep 11, 2025 $ 48.38
+0.90%
$ 784.26 million $ 70.14 million
Sep 10, 2025 $ 47.95
-0.64%
$ 777.24 million $ 75.26 million
Sep 9, 2025 $ 48.26
-4.74%
$ 782.29 million $ 80.08 million
Sep 8, 2025 $ 50.66
+5.18%
$ 821.16 million $ 78.92 million