Zcash Historical Data

ZEC Page 52
Download
Date Close Price change Market cap Trading volume
Jun 11, 2019 $ 79.25
-0.89%
$ 415.78 million $ 194.66 million
Jun 10, 2019 $ 79.96
+3.33%
$ 419.54 million $ 225.16 million
Jun 9, 2019 $ 77.37
-4.56%
$ 405.92 million $ 231.62 million
Jun 8, 2019 $ 81.06
-2.65%
$ 425.29 million $ 187.02 million
Jun 7, 2019 $ 83.25
+4.67%
$ 436.78 million $ 259.14 million
Jun 6, 2019 $ 79.53
-0.99%
$ 417.28 million $ 219.56 million
Jun 5, 2019 $ 80.32
+3.37%
$ 421.4 million $ 249.85 million
Jun 4, 2019 $ 77.71
-7.48%
$ 407.7 million $ 389.76 million
Jun 3, 2019 $ 83.95
-4.89%
$ 440.44 million $ 306.51 million
Jun 2, 2019 $ 88.25
+2.83%
$ 463.02 million $ 251.33 million
Jun 1, 2019 $ 85.84
-4.34%
$ 450.38 million $ 331.17 million
May 31, 2019 $ 89.75
+8.47%
$ 470.9 million $ 437.72 million
May 30, 2019 $ 82.74
-2.80%
$ 434.13 million $ 669.02 million
May 29, 2019 $ 85.14
+0.28%
$ 446.69 million $ 526.8 million
May 28, 2019 $ 84.92
+12.52%
$ 445.53 million $ 669.19 million
May 27, 2019 $ 75.45
-0.53%
$ 395.87 million $ 380.51 million
May 26, 2019 $ 75.86
+5.54%
$ 398.02 million $ 334.86 million
May 25, 2019 $ 71.87
+0.49%
$ 377.1 million $ 235.12 million
May 24, 2019 $ 71.52
-0.34%
$ 375.24 million $ 267.81 million
May 23, 2019 $ 71.76
+1.57%
$ 376.5 million $ 356.17 million
May 22, 2019 $ 70.65
-5.15%
$ 370.65 million $ 362.96 million
May 21, 2019 $ 74.48
-2.02%
$ 390.75 million $ 353.83 million
May 20, 2019 $ 76.01
-1.76%
$ 398.82 million $ 413.72 million
May 19, 2019 $ 77.36
+8.18%
$ 405.88 million $ 470.17 million
May 18, 2019 $ 71.5
-0.76%
$ 375.14 million $ 375.95 million
May 17, 2019 $ 72.05
-2.44%
$ 378.01 million $ 862.67 million
May 16, 2019 $ 73.83
-2.93%
$ 387.38 million $ 972 million
May 15, 2019 $ 76.03
+13.65%
$ 398.9 million $ 478.2 million
May 14, 2019 $ 66.89
+6.50%
$ 350.96 million $ 531.14 million
May 13, 2019 $ 62.8
+4.20%
$ 329.51 million $ 413.3 million
May 12, 2019 $ 60.27
-3.94%
$ 316.24 million $ 467.12 million
May 11, 2019 $ 62.74
+9.41%
$ 329.19 million $ 477.78 million
May 10, 2019 $ 57.34
+1.67%
$ 300.86 million $ 225.37 million
May 9, 2019 $ 56.4
-1.90%
$ 295.9 million $ 183.32 million
May 8, 2019 $ 57.48
+0.58%
$ 301.6 million $ 141.64 million
May 7, 2019 $ 57.15
-3.29%
$ 299.86 million $ 314.01 million
May 6, 2019 $ 59.1
+0.37%
$ 310.07 million $ 287.27 million
May 5, 2019 $ 58.86
-2.44%
$ 308.81 million $ 133.87 million
May 4, 2019 $ 60.33
-1.13%
$ 316.51 million $ 213.42 million
May 3, 2019 $ 61.01
+3.75%
$ 320.1 million $ 271 million
May 2, 2019 $ 58.81
-2.91%
$ 308.53 million $ 195.82 million
May 1, 2019 $ 60.57
+1.21%
$ 317.79 million $ 163.5 million
Apr 30, 2019 $ 59.84
+4.43%
$ 313.98 million $ 195.85 million
Apr 29, 2019 $ 57.32
-3.78%
$ 300.75 million $ 150.13 million
Apr 28, 2019 $ 59.45
-3.83%
$ 311.89 million $ 110.85 million
Apr 27, 2019 $ 61.82
+0.66%
$ 324.34 million $ 145.39 million
Apr 26, 2019 $ 61.42
-0.67%
$ 322.25 million $ 225.73 million
Apr 25, 2019 $ 61.84
-4.35%
$ 324.45 million $ 179.75 million
Apr 24, 2019 $ 64.65
-3.87%
$ 339.18 million $ 229.03 million
Apr 23, 2019 $ 67.24
-2.08%
$ 352.8 million $ 241.76 million