Zcash Historical Data

ZEC Page 54
Download
Date Close Price change Market cap Trading volume
Mar 3, 2019 $ 51.28
-2.83%
$ 269.05 million $ 123.24 million
Mar 2, 2019 $ 52.79
+0.03%
$ 276.96 million $ 230.24 million
Mar 1, 2019 $ 52.79
+1.41%
$ 276.97 million $ 183.8 million
Feb 28, 2019 $ 52.03
-0.88%
$ 273.01 million $ 213.07 million
Feb 27, 2019 $ 52.5
-0.99%
$ 275.43 million $ 182.79 million
Feb 26, 2019 $ 52.91
-0.39%
$ 277.62 million $ 118.37 million
Feb 25, 2019 $ 53.22
+2.04%
$ 279.22 million $ 148.42 million
Feb 24, 2019 $ 51.97
-9.55%
$ 272.66 million $ 132.2 million
Feb 23, 2019 $ 57.44
+5.23%
$ 301.38 million $ 306.29 million
Feb 22, 2019 $ 54.55
+1.62%
$ 286.22 million $ 177.58 million
Feb 21, 2019 $ 53.64
-2.91%
$ 281.45 million $ 300.17 million
Feb 20, 2019 $ 55.26
-0.02%
$ 289.93 million $ 285.46 million
Feb 19, 2019 $ 55.06
-0.21%
$ 288.9 million $ 251.84 million
Feb 18, 2019 $ 55.16
+5.18%
$ 289.39 million $ 284.33 million
Feb 17, 2019 $ 52.51
+1.43%
$ 275.48 million $ 216.82 million
Feb 16, 2019 $ 51.76
+1.12%
$ 271.59 million $ 283.36 million
Feb 15, 2019 $ 51.34
-1.05%
$ 269.36 million $ 199.44 million
Feb 14, 2019 $ 51.89
-2.07%
$ 272.23 million $ 245.38 million
Feb 13, 2019 $ 52.91
-1.33%
$ 277.57 million $ 245.04 million
Feb 12, 2019 $ 53.62
+4.76%
$ 281.35 million $ 188.92 million
Feb 11, 2019 $ 51.23
+1.07%
$ 268.8 million $ 269.36 million
Feb 10, 2019 $ 50.76
+1.26%
$ 266.31 million $ 228.48 million
Feb 9, 2019 $ 50.09
+0.18%
$ 262.8 million $ 133.74 million
Feb 8, 2019 $ 49.94
+7.54%
$ 262.01 million $ 202.03 million
Feb 7, 2019 $ 46.53
-0.04%
$ 244.13 million $ 194.51 million
Feb 6, 2019 $ 46.57
-3.46%
$ 244.31 million $ 99.49 million
Feb 5, 2019 $ 48.21
-0.47%
$ 252.92 million $ 122.73 million
Feb 4, 2019 $ 48.32
+0.05%
$ 253.53 million $ 112.11 million
Feb 3, 2019 $ 48.28
-1.77%
$ 253.3 million $ 354.12 million
Feb 2, 2019 $ 49.08
+0.83%
$ 257.51 million $ 444.55 million
Feb 1, 2019 $ 48.73
-0.09%
$ 255.67 million $ 700.14 million
Jan 31, 2019 $ 48.78
-1.92%
$ 255.93 million $ 664.99 million
Jan 30, 2019 $ 49.74
+2.25%
$ 260.94 million $ 609.88 million
Jan 29, 2019 $ 48.73
-1.74%
$ 255.68 million $ 98 million
Jan 28, 2019 $ 49.6
-3.14%
$ 260.21 million $ 610.21 million
Jan 27, 2019 $ 51.21
-1.91%
$ 268.67 million $ 129.15 million
Jan 26, 2019 $ 52.24
-0.65%
$ 274.08 million $ 622.03 million
Jan 25, 2019 $ 52.54
-1.93%
$ 275.66 million $ 804.09 million
Jan 24, 2019 $ 53.59
+2.51%
$ 281.17 million $ 689.86 million
Jan 23, 2019 $ 52.29
-0.59%
$ 274.33 million $ 520.84 million
Jan 22, 2019 $ 52.59
+1.36%
$ 275.92 million $ 585.56 million
Jan 21, 2019 $ 52.29
-0.04%
$ 274.34 million $ 111.85 million
Jan 20, 2019 $ 52.32
-3.67%
$ 274.51 million $ 143.56 million
Jan 19, 2019 $ 54.37
+2.49%
$ 285.26 million $ 126.92 million
Jan 18, 2019 $ 53.05
-2.16%
$ 278.34 million $ 103.62 million
Jan 17, 2019 $ 54.2
+2.05%
$ 284.38 million $ 107.56 million
Jan 16, 2019 $ 52.95
-0.42%
$ 277.8 million $ 121.47 million
Jan 15, 2019 $ 53.29
-4.68%
$ 279.6 million $ 115.63 million
Jan 14, 2019 $ 56
+6.32%
$ 293.82 million $ 121.74 million
Jan 13, 2019 $ 52.39
-5.52%
$ 274.85 million $ 116.85 million