Zcash Historical Data

ZEC Page 67
Download
Date Close Price change Market cap Trading volume
May 22, 2017 $ 198.77
+0.00%
$ 276.35 million $ 2,124
May 21, 2017 $ 118.34
+0.00%
$ 162.08 million $ 2,044
May 20, 2017 $ 104.85
+0.00%
$ 145.64 million $ 2,040
May 19, 2017 $ 103.82
+0.00%
$ 141.99 million $ 1,962
May 18, 2017 $ 94.27
+0.00%
$ 126.37 million $ 1,881
May 17, 2017 $ 92.97
+0.00%
$ 122.69 million $ 1,801
May 16, 2017 $ 91.32
+0.00%
$ 119.32 million $ 1,729
May 15, 2017 $ 94
+0.00%
$ 122.57 million $ 1,709
May 14, 2017 $ 95.95
+0.00%
$ 125.97 million $ 1,773
May 13, 2017 $ 95.75
+0.00%
$ 125.11 million $ 1,764
May 12, 2017 $ 96.52
+0.00%
$ 125.54 million $ 1,686
May 11, 2017 $ 93.52
+0.00%
$ 121.87 million $ 1,819
May 10, 2017 $ 96.89
+0.00%
$ 123.57 million $ 1,752
May 9, 2017 $ 94.39
+0.00%
$ 121.73 million $ 1,698
May 8, 2017 $ 103.25
+0.00%
$ 134.3 million $ 1,664
May 7, 2017 $ 95
+0.00%
$ 130.04 million $ 1,554
May 6, 2017 $ 105.32
+0.00%
$ 134.76 million $ 1,545
May 5, 2017 $ 100.25
+0.00%
$ 128.31 million $ 1,508
May 4, 2017 $ 98.75
+0.00%
$ 122.53 million $ 1,517
May 3, 2017 $ 92.93
+0.00%
$ 111.4 million $ 1,486
May 2, 2017 $ 93.5
+0.00%
$ 111.83 million $ 1,446
May 1, 2017 $ 87.06
+0.00%
$ 108.91 million $ 1,416
Apr 30, 2017 $ 92.72
+0.00%
$ 112.05 million $ 1,352
Apr 29, 2017 $ 96
+0.00%
$ 114.83 million $ 1,336
Apr 28, 2017 $ 85
+0.00%
$ 99.73 million $ 1,330
Apr 27, 2017 $ 78.4
+0.00%
$ 90.71 million $ 1,333
Apr 26, 2017 $ 72.5
+0.00%
$ 84.5 million $ 1,287
Apr 25, 2017 $ 69.9
+0.00%
$ 80.67 million $ 1,264
Apr 24, 2017 $ 67.58
+0.00%
$ 78.83 million $ 1,248
Apr 23, 2017 $ 68.53
+0.00%
$ 76.42 million $ 1,249
Apr 22, 2017 $ 68
+0.00%
$ 78.62 million $ 1,241
Apr 21, 2017 $ 68.83
+0.00%
$ 77.53 million $ 1,250
Apr 20, 2017 $ 65.96
+0.00%
$ 76.1 million $ 1,238
Apr 19, 2017 $ 70
+0.00%
$ 79.69 million $ 1,215
Apr 18, 2017 $ 69.71
+0.00%
$ 80.13 million $ 1,206
Apr 17, 2017 $ 69.66
+0.00%
$ 77.89 million $ 1,194
Apr 16, 2017 $ 71
+0.00%
$ 78.79 million $ 1,177
Apr 15, 2017 $ 75.24
+0.00%
$ 79.76 million $ 1,177
Apr 14, 2017 $ 72.09
+0.00%
$ 77.39 million $ 1,177
Apr 13, 2017 $ 64.13
+0.00%
$ 69.85 million $ 1,176
Apr 12, 2017 $ 62.32
+0.00%
$ 66.54 million $ 1,213
Apr 11, 2017 $ 61.78
+0.00%
$ 65.91 million $ 1,221
Apr 10, 2017 $ 64.86
+0.00%
$ 68.64 million $ 1,207
Apr 9, 2017 $ 63.48
+0.00%
$ 65.78 million $ 1,204
Apr 8, 2017 $ 63.41
+0.00%
$ 66.41 million $ 1,181
Apr 7, 2017 $ 60.56
+0.00%
$ 62.02 million $ 1,190
Apr 6, 2017 $ 59.31
+0.00%
$ 59.65 million $ 1,189
Apr 5, 2017 $ 59.99
+0.00%
$ 60.43 million $ 1,130
Apr 4, 2017 $ 59.55
+0.00%
$ 63.69 million $ 1,142
Apr 3, 2017 $ 59.26
+0.00%
$ 63.99 million $ 1,148