Zcash Historical Data

ZEC Page 51
Download
Date Close Price change Market cap Trading volume
Jul 31, 2019 $ 67.81
+2.17%
$ 355.78 million $ 141 million
Jul 30, 2019 $ 66.39
-1.84%
$ 348.34 million $ 130.86 million
Jul 29, 2019 $ 67.64
-2.12%
$ 354.89 million $ 140.02 million
Jul 28, 2019 $ 69.09
-0.06%
$ 362.5 million $ 138.92 million
Jul 27, 2019 $ 69.14
-3.36%
$ 362.73 million $ 173.09 million
Jul 26, 2019 $ 71.54
+1.93%
$ 375.35 million $ 141.27 million
Jul 25, 2019 $ 70.19
-1.49%
$ 368.25 million $ 178.93 million
Jul 24, 2019 $ 71.25
+1.04%
$ 373.83 million $ 222.6 million
Jul 23, 2019 $ 70.51
-3.42%
$ 369.94 million $ 205.23 million
Jul 22, 2019 $ 72.99
-2.59%
$ 382.97 million $ 196.45 million
Jul 21, 2019 $ 74.93
-3.26%
$ 393.15 million $ 188.64 million
Jul 20, 2019 $ 77.46
+3.20%
$ 406.38 million $ 222.72 million
Jul 19, 2019 $ 75.05
-5.52%
$ 393.77 million $ 247.78 million
Jul 18, 2019 $ 79.43
+7.53%
$ 416.75 million $ 386.2 million
Jul 17, 2019 $ 73.88
+9.89%
$ 387.61 million $ 412.53 million
Jul 16, 2019 $ 67.22
-16.65%
$ 352.68 million $ 400.15 million
Jul 15, 2019 $ 80.64
-3.26%
$ 423.1 million $ 457.94 million
Jul 14, 2019 $ 83.36
-7.05%
$ 437.34 million $ 384.38 million
Jul 13, 2019 $ 89.68
-3.27%
$ 470.52 million $ 218.18 million
Jul 12, 2019 $ 92.71
+4.82%
$ 486.4 million $ 251.36 million
Jul 11, 2019 $ 88.43
-8.12%
$ 463.97 million $ 366.24 million
Jul 10, 2019 $ 96.24
-3.50%
$ 504.96 million $ 384.35 million
Jul 9, 2019 $ 99.73
-4.62%
$ 523.23 million $ 280.6 million
Jul 8, 2019 $ 104.57
-0.86%
$ 548.62 million $ 278.78 million
Jul 7, 2019 $ 105.47
+2.51%
$ 553.37 million $ 261.66 million
Jul 6, 2019 $ 102.89
+3.40%
$ 539.83 million $ 247.09 million
Jul 5, 2019 $ 99.52
-0.94%
$ 522.12 million $ 252.52 million
Jul 4, 2019 $ 100.45
-3.66%
$ 527.04 million $ 268.79 million
Jul 3, 2019 $ 104.28
+3.79%
$ 547.13 million $ 336.63 million
Jul 2, 2019 $ 100.49
-2.30%
$ 527.21 million $ 417.67 million
Jul 1, 2019 $ 102.86
-0.45%
$ 539.65 million $ 412.25 million
Jun 30, 2019 $ 103.35
-8.36%
$ 542.23 million $ 448.26 million
Jun 29, 2019 $ 112.76
+1.85%
$ 591.63 million $ 419.35 million
Jun 28, 2019 $ 110.71
+6.86%
$ 580.85 million $ 534.9 million
Jun 27, 2019 $ 103.58
-6.65%
$ 543.43 million $ 815.37 million
Jun 26, 2019 $ 110.97
+7.87%
$ 582.2 million $ 897.6 million
Jun 25, 2019 $ 102.86
-3.61%
$ 539.67 million $ 339.36 million
Jun 24, 2019 $ 106.72
-1.25%
$ 559.93 million $ 363.56 million
Jun 23, 2019 $ 108.08
-1.51%
$ 567.05 million $ 417.46 million
Jun 22, 2019 $ 109.73
+1.88%
$ 575.72 million $ 693.88 million
Jun 21, 2019 $ 107.72
-0.84%
$ 565.19 million $ 493.73 million
Jun 20, 2019 $ 108.63
-1.22%
$ 569.94 million $ 303.77 million
Jun 19, 2019 $ 109.96
-0.99%
$ 576.93 million $ 342.29 million
Jun 18, 2019 $ 111.07
+9.79%
$ 582.76 million $ 466.23 million
Jun 17, 2019 $ 101.21
+9.40%
$ 531.03 million $ 365.46 million
Jun 16, 2019 $ 92.53
+1.55%
$ 485.45 million $ 371.79 million
Jun 15, 2019 $ 91.12
+0.80%
$ 478.06 million $ 274.82 million
Jun 14, 2019 $ 90.4
+3.46%
$ 474.29 million $ 327.22 million
Jun 13, 2019 $ 87.4
-2.53%
$ 458.57 million $ 283.31 million
Jun 12, 2019 $ 89.5
+12.95%
$ 469.56 million $ 318.96 million