Zcash Historical Data

ZEC Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 47.45
-10.86%
$ 793.07 million $ 72.52 million
May 29, 2025 $ 53.23
-0.02%
$ 889.68 million $ 85.93 million
May 28, 2025 $ 53.24
+2.78%
$ 889.84 million $ 85.74 million
May 27, 2025 $ 51.8
-4.56%
$ 865.79 million $ 93.44 million
May 26, 2025 $ 54.28
-0.70%
$ 907.25 million $ 89.28 million
May 25, 2025 $ 54.68
+10.71%
$ 871.21 million $ 92.67 million
May 24, 2025 $ 49.39
+5.38%
$ 786.95 million $ 59.38 million
May 23, 2025 $ 46.87
-4.10%
$ 746.78 million $ 81.04 million
May 22, 2025 $ 48.87
+14.18%
$ 778.71 million $ 87.53 million
May 21, 2025 $ 42.78
+3.85%
$ 681.68 million $ 64.23 million
May 20, 2025 $ 41.19
+1.17%
$ 656.33 million $ 58.27 million
May 19, 2025 $ 40.71
-1.76%
$ 648.7 million $ 69.46 million
May 18, 2025 $ 41.43
+2.56%
$ 660.16 million $ 63.87 million
May 17, 2025 $ 40.38
+0.03%
$ 643.46 million $ 9.01 million
May 16, 2025 $ 40.37
-3.54%
$ 643.25 million $ 50.5 million
May 15, 2025 $ 41.83
-0.38%
$ 666.57 million $ 58.6 million
May 14, 2025 $ 41.99
-3.44%
$ 669.03 million $ 14.46 million
May 13, 2025 $ 43.48
-2.14%
$ 692.86 million $ 59.52 million
May 12, 2025 $ 44.45
-1.46%
$ 708.28 million $ 64.37 million
May 11, 2025 $ 45.11
+3.91%
$ 718.78 million $ 70.49 million
May 10, 2025 $ 43.41
+3.93%
$ 691.75 million $ 64.68 million
May 9, 2025 $ 41.79
+0.11%
$ 665.83 million $ 70.26 million
May 8, 2025 $ 41.75
+3.22%
$ 665.24 million $ 64.98 million
May 7, 2025 $ 40.45
+6.40%
$ 644.46 million $ 69.47 million
May 6, 2025 $ 38.02
+3.91%
$ 605.79 million $ 60.74 million
May 5, 2025 $ 36.59
+2.73%
$ 582.98 million $ 54.92 million
May 4, 2025 $ 35.62
-0.67%
$ 567.48 million $ 57.46 million
May 3, 2025 $ 35.86
-0.94%
$ 571.32 million $ 58.05 million
May 2, 2025 $ 36.2
-3.30%
$ 576.72 million $ 60.95 million
May 1, 2025 $ 37.43
+3.79%
$ 596.35 million $ 58.47 million
Apr 30, 2025 $ 36.06
-0.21%
$ 574.61 million $ 17.46 million
Apr 29, 2025 $ 36.14
+1.49%
$ 575.84 million $ 48.15 million
Apr 28, 2025 $ 35.61
+9.11%
$ 567.36 million $ 94.84 million
Apr 27, 2025 $ 32.63
-2.46%
$ 519.97 million $ 52.81 million
Apr 26, 2025 $ 33.46
-1.95%
$ 533.1 million $ 59.44 million
Apr 25, 2025 $ 34.13
-0.36%
$ 543.86 million $ 57.22 million
Apr 24, 2025 $ 34.25
+0.19%
$ 545.71 million $ 59.11 million
Apr 23, 2025 $ 34.14
+3.37%
$ 544 million $ 63.8 million
Apr 22, 2025 $ 33
+1.34%
$ 525.79 million $ 62.94 million
Apr 21, 2025 $ 32.57
+2.21%
$ 518.88 million $ 38.69 million
Apr 20, 2025 $ 31.74
-0.69%
$ 505.68 million $ 51.84 million
Apr 19, 2025 $ 31.96
+3.49%
$ 509.24 million $ 51.45 million
Apr 18, 2025 $ 30.89
-2.95%
$ 492.2 million $ 53.99 million
Apr 17, 2025 $ 31.83
+1.16%
$ 507.17 million $ 38.41 million
Apr 16, 2025 $ 31.46
+2.11%
$ 501.32 million $ 54.2 million
Apr 15, 2025 $ 30.83
-1.04%
$ 491.17 million $ 27.85 million
Apr 14, 2025 $ 31.15
-2.27%
$ 496.36 million $ 46.34 million
Apr 13, 2025 $ 31.72
-11.16%
$ 505.42 million $ 73.1 million
Apr 12, 2025 $ 35.56
-0.88%
$ 566.65 million $ 61.5 million
Apr 11, 2025 $ 35.88
-1.28%
$ 571.7 million $ 94.86 million