Zcash Historical Data

ZEC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 31.27
-7.96%
$ 498.24 million $ 62.9 million
Mar 20, 2025 $ 33.98
-3.14%
$ 541.35 million $ 57.71 million
Mar 19, 2025 $ 35.08
+4.20%
$ 558.87 million $ 52.63 million
Mar 18, 2025 $ 33.64
-3.57%
$ 535.97 million $ 52.55 million
Mar 17, 2025 $ 34.89
+5.01%
$ 555.93 million $ 56.75 million
Mar 16, 2025 $ 33.23
+2.15%
$ 529.42 million $ 57.7 million
Mar 15, 2025 $ 32.53
+0.14%
$ 518.28 million $ 50.02 million
Mar 14, 2025 $ 32.38
+4.68%
$ 515.89 million $ 58.27 million
Mar 13, 2025 $ 30.93
+2.23%
$ 492.84 million $ 55.34 million
Mar 12, 2025 $ 30.25
-2.15%
$ 482.05 million $ 55.38 million
Mar 11, 2025 $ 30.93
+5.28%
$ 492.78 million $ 66.11 million
Mar 10, 2025 $ 29.38
-2.15%
$ 468.08 million $ 62.02 million
Mar 9, 2025 $ 30.02
-9.48%
$ 478.32 million $ 54.22 million
Mar 8, 2025 $ 33.16
-1.65%
$ 528.43 million $ 41.27 million
Mar 7, 2025 $ 33.63
-4.55%
$ 535.91 million $ 57.82 million
Mar 6, 2025 $ 35.24
-6.03%
$ 575.36 million $ 59.8 million
Mar 5, 2025 $ 37.5
+2.63%
$ 612.28 million $ 67.26 million
Mar 4, 2025 $ 36.54
-1.27%
$ 596.58 million $ 69.25 million
Mar 3, 2025 $ 37
-10.66%
$ 604.16 million $ 83.59 million
Mar 2, 2025 $ 41.41
+9.43%
$ 676.23 million $ 87.17 million
Mar 1, 2025 $ 37.85
-0.67%
$ 617.96 million $ 64.11 million
Feb 28, 2025 $ 38.1
+4.37%
$ 622.15 million $ 73.78 million
Feb 27, 2025 $ 36.51
+1.26%
$ 596.12 million $ 62.04 million
Feb 26, 2025 $ 36.06
+6.51%
$ 588.73 million $ 69.48 million
Feb 25, 2025 $ 33.85
+2.17%
$ 552.71 million $ 78.91 million
Feb 24, 2025 $ 33.13
-10.14%
$ 540.96 million $ 69.31 million
Feb 23, 2025 $ 36.87
+1.63%
$ 602 million $ 58.01 million
Feb 22, 2025 $ 36.28
+1.35%
$ 592.33 million $ 59.97 million
Feb 21, 2025 $ 35.79
-4.72%
$ 584.45 million $ 72.01 million
Feb 20, 2025 $ 37.57
+2.80%
$ 613.42 million $ 62.77 million
Feb 19, 2025 $ 36.55
+7.86%
$ 596.72 million $ 67.02 million
Feb 18, 2025 $ 33.88
-6.62%
$ 553.23 million $ 67.3 million
Feb 17, 2025 $ 36.28
+4.85%
$ 592.44 million $ 68.11 million
Feb 16, 2025 $ 34.6
+6.08%
$ 565.03 million $ 59.5 million
Feb 15, 2025 $ 32.62
-2.54%
$ 532.66 million $ 51.41 million
Feb 14, 2025 $ 33.47
+1.41%
$ 546.52 million $ 64.58 million
Feb 13, 2025 $ 33
-0.45%
$ 538.91 million $ 64.24 million
Feb 12, 2025 $ 33.15
-0.01%
$ 541.33 million $ 71.97 million
Feb 11, 2025 $ 33.16
+0.62%
$ 541.47 million $ 58.17 million
Feb 10, 2025 $ 32.96
+1.16%
$ 538.11 million $ 63.35 million
Feb 9, 2025 $ 32.58
+2.73%
$ 531.98 million $ 58.84 million
Feb 8, 2025 $ 31.71
+4.58%
$ 517.83 million $ 55.2 million
Feb 7, 2025 $ 30.33
-0.83%
$ 495.19 million $ 62.38 million
Feb 6, 2025 $ 30.58
-5.63%
$ 499.38 million $ 24.2 million
Feb 5, 2025 $ 32.41
-0.75%
$ 529.18 million $ 51.42 million
Feb 4, 2025 $ 32.66
-7.99%
$ 533.23 million $ 70.46 million
Feb 3, 2025 $ 35.49
+6.35%
$ 579.5 million $ 104.97 million
Feb 2, 2025 $ 33.37
-17.42%
$ 544.83 million $ 89.47 million
Feb 1, 2025 $ 40.4
-7.16%
$ 659.71 million $ 78.26 million
Jan 31, 2025 $ 43.52
-2.22%
$ 710.55 million $ 83 million