Zcash Historical Data

ZEC Page 53
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 68.68
+1.14%
$ 360.32 million $ 181.76 million
Apr 21, 2019 $ 67.9
-2.48%
$ 356.27 million $ 177.08 million
Apr 20, 2019 $ 69.63
+0.39%
$ 365.31 million $ 157.71 million
Apr 19, 2019 $ 69.36
-1.62%
$ 363.89 million $ 202.92 million
Apr 18, 2019 $ 70.49
+0.35%
$ 369.85 million $ 224.21 million
Apr 17, 2019 $ 70.25
+1.05%
$ 368.56 million $ 160.08 million
Apr 16, 2019 $ 69.52
+3.18%
$ 364.74 million $ 147.58 million
Apr 15, 2019 $ 67.38
-3.02%
$ 353.49 million $ 205.18 million
Apr 14, 2019 $ 69.47
+0.79%
$ 364.51 million $ 142 million
Apr 13, 2019 $ 68.94
-3.07%
$ 361.7 million $ 136.91 million
Apr 12, 2019 $ 71.13
+2.64%
$ 373.18 million $ 194.22 million
Apr 11, 2019 $ 69.3
-3.25%
$ 363.59 million $ 324.1 million
Apr 10, 2019 $ 71.63
+1.03%
$ 375.79 million $ 297.82 million
Apr 9, 2019 $ 70.89
-2.56%
$ 371.96 million $ 253.86 million
Apr 8, 2019 $ 72.76
-2.24%
$ 381.73 million $ 440.08 million
Apr 7, 2019 $ 74.41
+4.37%
$ 390.42 million $ 293.78 million
Apr 6, 2019 $ 71.29
-2.02%
$ 374.03 million $ 289.1 million
Apr 5, 2019 $ 72.77
+7.50%
$ 381.81 million $ 297.74 million
Apr 4, 2019 $ 67.7
-2.23%
$ 355.19 million $ 310.81 million
Apr 3, 2019 $ 69.27
+0.36%
$ 363.42 million $ 527.08 million
Apr 2, 2019 $ 69.02
+9.45%
$ 362.14 million $ 424.59 million
Apr 1, 2019 $ 63.07
+7.51%
$ 330.89 million $ 161.04 million
Mar 31, 2019 $ 58.67
+0.87%
$ 307.8 million $ 104.06 million
Mar 30, 2019 $ 58.17
+1.43%
$ 305.2 million $ 153.08 million
Mar 29, 2019 $ 57.5
+0.91%
$ 301.67 million $ 178.48 million
Mar 28, 2019 $ 56.98
-0.73%
$ 298.93 million $ 147 million
Mar 27, 2019 $ 57.39
+3.13%
$ 301.09 million $ 206.32 million
Mar 26, 2019 $ 55.65
+0.05%
$ 291.96 million $ 140.84 million
Mar 25, 2019 $ 55.58
-3.11%
$ 291.63 million $ 167.93 million
Mar 24, 2019 $ 57.37
-0.48%
$ 300.99 million $ 120.52 million
Mar 23, 2019 $ 57.65
+3.73%
$ 302.46 million $ 112.64 million
Mar 22, 2019 $ 55.57
-0.46%
$ 291.54 million $ 113.12 million
Mar 21, 2019 $ 55.79
-5.56%
$ 292.69 million $ 159.5 million
Mar 20, 2019 $ 59.11
+3.58%
$ 310.1 million $ 188.83 million
Mar 19, 2019 $ 57.01
+5.58%
$ 299.1 million $ 143.74 million
Mar 18, 2019 $ 54
-0.35%
$ 283.33 million $ 128.2 million
Mar 17, 2019 $ 54.23
-1.37%
$ 284.54 million $ 42.14 million
Mar 16, 2019 $ 54.99
+2.69%
$ 288.5 million $ 80.4 million
Mar 15, 2019 $ 53.54
+1.83%
$ 280.92 million $ 191.96 million
Mar 14, 2019 $ 52.58
+1.32%
$ 275.88 million $ 195.08 million
Mar 13, 2019 $ 51.89
-3.99%
$ 272.23 million $ 198.01 million
Mar 12, 2019 $ 53.85
+7.91%
$ 282.53 million $ 205.44 million
Mar 11, 2019 $ 49.97
-2.84%
$ 262.16 million $ 207.02 million
Mar 10, 2019 $ 51.42
-1.01%
$ 269.79 million $ 190.18 million
Mar 9, 2019 $ 51.95
+1.13%
$ 272.57 million $ 174.34 million
Mar 8, 2019 $ 51.37
-0.52%
$ 269.52 million $ 192.21 million
Mar 7, 2019 $ 51.51
-0.21%
$ 270.24 million $ 152.05 million
Mar 6, 2019 $ 51.49
-0.26%
$ 270.14 million $ 128.88 million
Mar 5, 2019 $ 51.85
+4.29%
$ 272.03 million $ 144.27 million
Mar 4, 2019 $ 49.81
-2.87%
$ 261.36 million $ 144.85 million