Zcash Historical Data

ZEC Page 60
Download
Date Close Price change Market cap Trading volume
May 7, 2018 $ 296.87
+0.00%
$ 1.09 billion $ 9,671
May 6, 2018 $ 304.22
+0.00%
$ 1.12 billion $ 9,840
May 5, 2018 $ 300.84
+0.00%
$ 1.18 billion $ 9,674
May 4, 2018 $ 301.08
+0.00%
$ 1.14 billion $ 9,376
May 3, 2018 $ 289.56
+0.00%
$ 1.18 billion $ 9,139
May 2, 2018 $ 281.13
+0.00%
$ 1.12 billion $ 9,030
May 1, 2018 $ 289.04
+0.00%
$ 1.11 billion $ 9,317
Apr 30, 2018 $ 293.71
+0.00%
$ 1.09 billion $ 9,368
Apr 29, 2018 $ 291.46
+0.00%
$ 1.12 billion $ 9,241
Apr 28, 2018 $ 295.89
+0.00%
$ 1.13 billion $ 9,233
Apr 27, 2018 $ 285.65
+0.00%
$ 1.08 billion $ 8,901
Apr 26, 2018 $ 290.57
+0.00%
$ 1.15 billion $ 9,254
Apr 25, 2018 $ 311.02
+0.00%
$ 1.07 billion $ 9,283
Apr 24, 2018 $ 281.44
+0.00%
$ 1.21 billion $ 8,889
Apr 23, 2018 $ 273.51
+0.00%
$ 1.12 billion $ 8,889
Apr 22, 2018 $ 269.57
+0.00%
$ 1.02 billion $ 8,810
Apr 21, 2018 $ 267.18
+0.00%
$ 1.02 billion $ 8,424
Apr 20, 2018 $ 250.2
+0.00%
$ 1.06 billion $ 8,217
Apr 19, 2018 $ 234.19
+0.00%
$ 986.45 million $ 8,047
Apr 18, 2018 $ 224.8
+0.00%
$ 924.92 million $ 8,053
Apr 17, 2018 $ 223.83
+0.00%
$ 826.51 million $ 8,093
Apr 16, 2018 $ 228.51
+0.00%
$ 838.02 million $ 8,181
Apr 15, 2018 $ 227.56
+0.00%
$ 861.32 million $ 7,992
Apr 14, 2018 $ 223.49
+0.00%
$ 822.1 million $ 7,971
Apr 13, 2018 $ 195.9
+0.00%
$ 843.07 million $ 7,301
Apr 12, 2018 $ 181.52
+0.00%
$ 798.2 million $ 6,878
Apr 11, 2018 $ 177.88
+0.00%
$ 680.19 million $ 6,787
Apr 10, 2018 $ 181.92
+0.00%
$ 660.28 million $ 6,929
Apr 9, 2018 $ 182.47
+0.00%
$ 650.54 million $ 7,000
Apr 8, 2018 $ 180.66
+0.00%
$ 673.02 million $ 6,890
Apr 7, 2018 $ 178.22
+0.00%
$ 664.05 million $ 6,685
Apr 6, 2018 $ 182.92
+0.00%
$ 640.24 million $ 6,790
Apr 5, 2018 $ 193.43
+0.00%
$ 671.64 million $ 7,155
Apr 4, 2018 $ 201.66
+0.00%
$ 665.96 million $ 7,347
Apr 3, 2018 $ 193.07
+0.00%
$ 747.18 million $ 7,005
Apr 2, 2018 $ 183.8
+0.00%
$ 701.25 million $ 6,848
Apr 1, 2018 $ 191.52
+0.00%
$ 658.66 million $ 7,035
Mar 31, 2018 $ 188.44
+0.00%
$ 668.37 million $ 6,951
Mar 30, 2018 $ 199.65
+0.00%
$ 682.7 million $ 7,605
Mar 29, 2018 $ 214.84
+0.00%
$ 670.36 million $ 7,956
Mar 28, 2018 $ 217.94
+0.00%
$ 755.1 million $ 8,016
Mar 27, 2018 $ 230.02
+0.00%
$ 773.19 million $ 8,268
Mar 26, 2018 $ 240.93
+0.00%
$ 803.74 million $ 8,585
Mar 25, 2018 $ 251.87
+0.00%
$ 851.99 million $ 8,900
Mar 24, 2018 $ 241.13
+0.00%
$ 864.38 million $ 8,567
Mar 23, 2018 $ 254
+0.00%
$ 910.63 million $ 8,835
Mar 22, 2018 $ 268.58
+0.00%
$ 881.88 million $ 9,023
Mar 21, 2018 $ 249.02
+0.00%
$ 918.26 million $ 8,648
Mar 20, 2018 $ 240.23
+0.00%
$ 913.48 million $ 8,363
Mar 19, 2018 $ 213.14
+0.00%
$ 888.32 million $ 7,689