Zcash Historical Data

ZEC Page 50
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 51.81
-2.86%
$ 271.83 million $ 349.82 million
Sep 18, 2019 $ 53.32
+4.75%
$ 279.77 million $ 280.86 million
Sep 17, 2019 $ 50.91
+5.01%
$ 267.12 million $ 297.47 million
Sep 16, 2019 $ 48.51
+4.55%
$ 254.5 million $ 228.61 million
Sep 15, 2019 $ 46.37
+1.31%
$ 243.29 million $ 135.83 million
Sep 14, 2019 $ 45.77
+4.00%
$ 240.14 million $ 128.33 million
Sep 13, 2019 $ 44.01
-1.13%
$ 230.92 million $ 117.66 million
Sep 12, 2019 $ 44.52
+0.88%
$ 233.6 million $ 107.14 million
Sep 11, 2019 $ 44.04
-0.90%
$ 231.05 million $ 125.29 million
Sep 10, 2019 $ 44.5
-5.42%
$ 233.48 million $ 108.93 million
Sep 9, 2019 $ 46.97
-2.43%
$ 246.42 million $ 136.27 million
Sep 8, 2019 $ 48.14
+2.93%
$ 252.55 million $ 125.82 million
Sep 7, 2019 $ 46.76
+2.79%
$ 245.35 million $ 118.99 million
Sep 6, 2019 $ 45.54
+1.82%
$ 238.92 million $ 140.3 million
Sep 5, 2019 $ 44.72
+0.23%
$ 234.65 million $ 115.71 million
Sep 4, 2019 $ 44.49
-2.71%
$ 233.41 million $ 121.05 million
Sep 3, 2019 $ 45.74
-2.11%
$ 239.99 million $ 152.96 million
Sep 2, 2019 $ 46.74
+3.37%
$ 245.24 million $ 125.52 million
Sep 1, 2019 $ 45.33
+1.42%
$ 237.82 million $ 81.2 million
Aug 31, 2019 $ 44.69
+0.01%
$ 234.49 million $ 89.24 million
Aug 30, 2019 $ 44.68
-0.84%
$ 234.44 million $ 104.62 million
Aug 29, 2019 $ 45.06
-3.42%
$ 236.42 million $ 123.25 million
Aug 28, 2019 $ 46.66
-7.11%
$ 244.79 million $ 131.2 million
Aug 27, 2019 $ 50.22
-2.51%
$ 263.51 million $ 82.46 million
Aug 26, 2019 $ 51.36
+2.62%
$ 269.45 million $ 130.26 million
Aug 25, 2019 $ 50.02
-0.51%
$ 262.46 million $ 85.48 million
Aug 24, 2019 $ 50.29
-1.44%
$ 263.88 million $ 88.8 million
Aug 23, 2019 $ 51.03
+0.54%
$ 267.72 million $ 100.88 million
Aug 22, 2019 $ 50.76
+1.49%
$ 266.29 million $ 123.03 million
Aug 21, 2019 $ 50.07
-3.54%
$ 262.68 million $ 148.83 million
Aug 20, 2019 $ 51.9
-4.77%
$ 272.31 million $ 94.6 million
Aug 19, 2019 $ 54.21
+2.53%
$ 284.41 million $ 122.13 million
Aug 18, 2019 $ 52.91
+5.32%
$ 277.57 million $ 97.14 million
Aug 17, 2019 $ 50.18
+2.07%
$ 263.25 million $ 85.87 million
Aug 16, 2019 $ 48.96
-3.69%
$ 256.88 million $ 128.72 million
Aug 15, 2019 $ 50.6
-0.55%
$ 265.45 million $ 143.53 million
Aug 14, 2019 $ 50.75
-7.67%
$ 266.27 million $ 164.54 million
Aug 13, 2019 $ 54.96
-2.51%
$ 288.37 million $ 106.09 million
Aug 12, 2019 $ 56.44
-4.70%
$ 296.11 million $ 84.16 million
Aug 11, 2019 $ 59.21
+5.14%
$ 310.64 million $ 111.55 million
Aug 10, 2019 $ 56.31
-2.61%
$ 295.43 million $ 130.44 million
Aug 9, 2019 $ 57.93
-5.79%
$ 303.94 million $ 124.73 million
Aug 8, 2019 $ 61.61
+0.13%
$ 323.25 million $ 158.83 million
Aug 7, 2019 $ 61.52
-0.11%
$ 322.79 million $ 161.11 million
Aug 6, 2019 $ 61.58
-6.13%
$ 323.09 million $ 187.76 million
Aug 5, 2019 $ 65.59
-0.47%
$ 344.14 million $ 189.29 million
Aug 4, 2019 $ 65.89
+1.44%
$ 345.71 million $ 109.03 million
Aug 3, 2019 $ 64.96
-2.20%
$ 340.84 million $ 123.39 million
Aug 2, 2019 $ 66.42
-1.90%
$ 348.49 million $ 136.36 million
Aug 1, 2019 $ 67.71
-0.16%
$ 355.25 million $ 133.1 million