Zcash Historical Data

ZEC Page 55
Download
Date Close Price change Market cap Trading volume
Jan 12, 2019 $ 55.46
-1.07%
$ 290.98 million $ 122.68 million
Jan 11, 2019 $ 55.9
+3.18%
$ 293.3 million $ 150.78 million
Jan 10, 2019 $ 54.37
-10.50%
$ 285.28 million $ 104.58 million
Jan 9, 2019 $ 60.82
+0.12%
$ 319.11 million $ 110.98 million
Jan 8, 2019 $ 60.75
+0.29%
$ 318.72 million $ 82.44 million
Jan 7, 2019 $ 60.36
-1.81%
$ 316.67 million $ 44.29 million
Jan 6, 2019 $ 61.42
+6.56%
$ 322.23 million $ 43.36 million
Jan 5, 2019 $ 57.64
-1.27%
$ 302.43 million $ 101.84 million
Jan 4, 2019 $ 58.34
+0.89%
$ 306.08 million $ 74.46 million
Jan 3, 2019 $ 57.83
-5.67%
$ 303.4 million $ 81.09 million
Jan 2, 2019 $ 61.05
+2.62%
$ 320.31 million $ 91.28 million
Jan 1, 2019 $ 59.4
+6.32%
$ 311.62 million $ 99.24 million
Dec 31, 2018 $ 55.99
-6.23%
$ 293.78 million $ 98.64 million
Dec 30, 2018 $ 59.65
+0.91%
$ 312.97 million $ 89.69 million
Dec 29, 2018 $ 59.22
-6.30%
$ 310.72 million $ 106.33 million
Dec 28, 2018 $ 62.96
+12.89%
$ 330.31 million $ 114.95 million
Dec 27, 2018 $ 55.61
-8.55%
$ 291.74 million $ 105.65 million
Dec 26, 2018 $ 61.07
+0.21%
$ 320.42 million $ 110.83 million
Dec 25, 2018 $ 60.82
-10.40%
$ 319.1 million $ 98.22 million
Dec 24, 2018 $ 67.92
+4.93%
$ 356.33 million $ 157.15 million
Dec 23, 2018 $ 64.71
+2.49%
$ 339.48 million $ 106.6 million
Dec 22, 2018 $ 63.06
+2.86%
$ 330.85 million $ 88.26 million
Dec 21, 2018 $ 61.17
-6.72%
$ 320.94 million $ 94.05 million
Dec 20, 2018 $ 65.34
+14.92%
$ 342.8 million $ 110.99 million
Dec 19, 2018 $ 56.85
-2.16%
$ 298.27 million $ 117.14 million
Dec 18, 2018 $ 58.05
+3.49%
$ 304.56 million $ 106.79 million
Dec 17, 2018 $ 55.94
+10.24%
$ 293.52 million $ 122.83 million
Dec 16, 2018 $ 50.75
+2.39%
$ 266.27 million $ 96.95 million
Dec 15, 2018 $ 49.73
+1.96%
$ 260.93 million $ 91.47 million
Dec 14, 2018 $ 48.9
-4.69%
$ 256.54 million $ 86.49 million
Dec 13, 2018 $ 51.3
-6.72%
$ 269.17 million $ 98.05 million
Dec 12, 2018 $ 54.91
+3.12%
$ 288.08 million $ 115.54 million
Dec 11, 2018 $ 53.28
-4.27%
$ 279.53 million $ 224.2 million
Dec 10, 2018 $ 55.41
-7.33%
$ 290.71 million $ 147.37 million
Dec 9, 2018 $ 59.78
+5.88%
$ 313.66 million $ 121.23 million
Dec 8, 2018 $ 56.69
-3.89%
$ 297.43 million $ 124.89 million
Dec 7, 2018 $ 58.82
+1.91%
$ 308.63 million $ 169.05 million
Dec 6, 2018 $ 57.85
-11.69%
$ 303.54 million $ 209.98 million
Dec 5, 2018 $ 65.44
-11.16%
$ 343.33 million $ 143.27 million
Dec 4, 2018 $ 73.68
+4.82%
$ 386.59 million $ 125.32 million
Dec 3, 2018 $ 70.29
-10.74%
$ 368.8 million $ 133.27 million
Dec 2, 2018 $ 78.28
-2.01%
$ 410.7 million $ 174.47 million
Dec 1, 2018 $ 79.52
-1.60%
$ 417.23 million $ 187.81 million
Nov 30, 2018 $ 80.81
+0.40%
$ 423.96 million $ 142.88 million
Nov 29, 2018 $ 77.34
+0.00%
$ 405.77 million $ 4,089
Nov 28, 2018 $ 67.24
+0.00%
$ 352.78 million $ 3,750
Nov 27, 2018 $ 69.05
+0.00%
$ 362.27 million $ 3,926
Nov 26, 2018 $ 65.16
+0.00%
$ 341.85 million $ 3,820
Nov 25, 2018 $ 76.19
+0.00%
$ 399.74 million $ 4,292
Nov 24, 2018 $ 76.62
+0.00%
$ 401.98 million $ 4,307