Zcash Historical Data

ZEC Page 63
Download
Date Close Price change Market cap Trading volume
Dec 8, 2017 $ 307.3
+0.00%
$ 916.32 million $ 15,230
Dec 7, 2017 $ 325.8
+0.00%
$ 859.13 million $ 12,747
Dec 6, 2017 $ 322.16
+0.00%
$ 941.59 million $ 11,793
Dec 5, 2017 $ 324.58
+0.00%
$ 896.35 million $ 11,434
Dec 4, 2017 $ 331
+0.00%
$ 913.62 million $ 11,370
Dec 3, 2017 $ 331.03
+0.00%
$ 890.06 million $ 11,072
Dec 2, 2017 $ 310.64
+0.00%
$ 905.64 million $ 10,301
Dec 1, 2017 $ 306.07
+0.00%
$ 921.58 million $ 10,057
Nov 30, 2017 $ 353.4
+0.00%
$ 843.95 million $ 10,596
Nov 29, 2017 $ 354.63
+0.00%
$ 835.18 million $ 9,944
Nov 28, 2017 $ 340.36
+0.00%
$ 1.01 billion $ 9,636
Nov 27, 2017 $ 341.47
+0.00%
$ 943.26 million $ 9,064
Nov 26, 2017 $ 347.03
+0.00%
$ 920.84 million $ 8,465
Nov 25, 2017 $ 312.92
+0.00%
$ 930.71 million $ 8,176
Nov 24, 2017 $ 313.01
+0.00%
$ 932.71 million $ 8,195
Nov 23, 2017 $ 302.93
+0.00%
$ 836.74 million $ 8,191
Nov 22, 2017 $ 296.2
+0.00%
$ 856.39 million $ 8,148
Nov 21, 2017 $ 299.67
+0.00%
$ 776.41 million $ 8,097
Nov 20, 2017 $ 297.83
+0.00%
$ 805 million $ 7,833
Nov 19, 2017 $ 293.47
+0.00%
$ 795.32 million $ 7,709
Nov 18, 2017 $ 291.41
+0.00%
$ 790.06 million $ 7,848
Nov 17, 2017 $ 300.25
+0.00%
$ 769.54 million $ 7,455
Nov 16, 2017 $ 278.05
+0.00%
$ 777.26 million $ 7,023
Nov 15, 2017 $ 268.65
+0.00%
$ 763.74 million $ 6,590
Nov 14, 2017 $ 268.48
+0.00%
$ 711.49 million $ 6,324
Nov 13, 2017 $ 246.29
+0.00%
$ 693.91 million $ 6,132
Nov 12, 2017 $ 246.07
+0.00%
$ 752.55 million $ 6,564
Nov 11, 2017 $ 253.67
+0.00%
$ 659.28 million $ 6,984
Nov 10, 2017 $ 254.03
+0.00%
$ 616.73 million $ 7,267
Nov 9, 2017 $ 243.43
+0.00%
$ 677.38 million $ 7,370
Nov 8, 2017 $ 232.29
+0.00%
$ 646.12 million $ 7,134
Nov 7, 2017 $ 227.44
+0.00%
$ 619.3 million $ 7,285
Nov 6, 2017 $ 228.31
+0.00%
$ 586.36 million $ 7,475
Nov 5, 2017 $ 228.89
+0.00%
$ 576.19 million $ 7,253
Nov 4, 2017 $ 223.48
+0.00%
$ 587.39 million $ 7,250
Nov 3, 2017 $ 217.97
+0.00%
$ 591.45 million $ 6,984
Nov 2, 2017 $ 227.68
+0.00%
$ 553.08 million $ 6,516
Nov 1, 2017 $ 236.45
+0.00%
$ 562.3 million $ 6,236
Oct 31, 2017 $ 235.75
+0.00%
$ 587.41 million $ 6,125
Oct 30, 2017 $ 232.04
+0.00%
$ 606.4 million $ 5,864
Oct 29, 2017 $ 238.51
+0.00%
$ 587.37 million $ 5,768
Oct 28, 2017 $ 240.7
+0.00%
$ 577.56 million $ 5,845
Oct 27, 2017 $ 223.97
+0.00%
$ 609.46 million $ 5,829
Oct 26, 2017 $ 215.92
+0.00%
$ 580.75 million $ 5,554
Oct 25, 2017 $ 217.87
+0.00%
$ 539.45 million $ 5,700
Oct 24, 2017 $ 207.48
+0.00%
$ 533.82 million $ 5,894
Oct 23, 2017 $ 212.68
+0.00%
$ 508.83 million $ 5,929
Oct 22, 2017 $ 215.66
+0.00%
$ 525.07 million $ 6,086
Oct 21, 2017 $ 229.71
+0.00%
$ 520.39 million $ 5,763
Oct 20, 2017 $ 229.22
+0.00%
$ 543.49 million $ 5,650