Zcash Historical Data

ZEC Page 13
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 37.96
+1.40%
$ 619.85 million $ 61.56 million
Oct 21, 2024 $ 37.44
+1.48%
$ 611.31 million $ 65.26 million
Oct 20, 2024 $ 36.89
-0.19%
$ 602.4 million $ 46.96 million
Oct 19, 2024 $ 36.96
+2.60%
$ 603.53 million $ 52.02 million
Oct 18, 2024 $ 36.02
-0.59%
$ 588.21 million $ 66.06 million
Oct 17, 2024 $ 36.24
-2.34%
$ 591.72 million $ 70.53 million
Oct 16, 2024 $ 37.11
-1.26%
$ 605.88 million $ 86.11 million
Oct 15, 2024 $ 37.58
+3.36%
$ 613.62 million $ 80.61 million
Oct 14, 2024 $ 36.36
+2.07%
$ 593.62 million $ 78.3 million
Oct 13, 2024 $ 35.62
+3.05%
$ 581.67 million $ 76.52 million
Oct 12, 2024 $ 34.57
-4.44%
$ 564.43 million $ 73.31 million
Oct 11, 2024 $ 36.17
+7.16%
$ 590.63 million $ 113.84 million
Oct 10, 2024 $ 33.76
+16.04%
$ 551.2 million $ 77.1 million
Oct 9, 2024 $ 29.09
+0.15%
$ 474.98 million $ 59.73 million
Oct 8, 2024 $ 29.05
+0.07%
$ 474.26 million $ 64 million
Oct 7, 2024 $ 29.02
-0.73%
$ 473.9 million $ 67.46 million
Oct 6, 2024 $ 29.24
+6.21%
$ 477.37 million $ 69.49 million
Oct 5, 2024 $ 27.52
+2.61%
$ 449.41 million $ 64.33 million
Oct 4, 2024 $ 26.82
+4.96%
$ 438 million $ 57.71 million
Oct 3, 2024 $ 25.56
-1.71%
$ 417.3 million $ 57.56 million
Oct 2, 2024 $ 26
-2.23%
$ 424.55 million $ 57.01 million
Oct 1, 2024 $ 26.6
-4.67%
$ 434.25 million $ 63.61 million
Sep 30, 2024 $ 27.9
-5.17%
$ 455.53 million $ 63.28 million
Sep 29, 2024 $ 29.42
-0.49%
$ 480.35 million $ 54.14 million
Sep 28, 2024 $ 29.56
-3.26%
$ 482.7 million $ 57.81 million
Sep 27, 2024 $ 30.56
+1.31%
$ 498.97 million $ 65.71 million
Sep 26, 2024 $ 30.17
+6.77%
$ 492.55 million $ 70.96 million
Sep 25, 2024 $ 28.25
-4.38%
$ 461.33 million $ 63.48 million
Sep 24, 2024 $ 29.55
-0.02%
$ 482.44 million $ 53.95 million
Sep 23, 2024 $ 29.56
-2.55%
$ 482.6 million $ 60.74 million
Sep 22, 2024 $ 30.33
-3.26%
$ 495.19 million $ 56.84 million
Sep 21, 2024 $ 31.35
+0.29%
$ 511.86 million $ 59.65 million
Sep 20, 2024 $ 31.26
-1.51%
$ 510.36 million $ 70.26 million
Sep 19, 2024 $ 31.73
+4.04%
$ 518.17 million $ 69.8 million
Sep 18, 2024 $ 30.5
+2.59%
$ 498.03 million $ 58.89 million
Sep 17, 2024 $ 29.73
+1.43%
$ 485.48 million $ 44.56 million
Sep 16, 2024 $ 29.32
-0.34%
$ 478.67 million $ 55.02 million
Sep 15, 2024 $ 29.42
-3.99%
$ 480.33 million $ 46 million
Sep 14, 2024 $ 30.64
-0.25%
$ 500.27 million $ 46.47 million
Sep 13, 2024 $ 30.71
+4.51%
$ 501.5 million $ 56.27 million
Sep 12, 2024 $ 29.39
-1.37%
$ 479.87 million $ 52.54 million
Sep 11, 2024 $ 29.8
-3.30%
$ 486.54 million $ 62.88 million
Sep 10, 2024 $ 30.81
+5.22%
$ 503.15 million $ 52.82 million
Sep 9, 2024 $ 29.29
+5.60%
$ 478.17 million $ 53.95 million
Sep 8, 2024 $ 27.73
-0.24%
$ 452.8 million $ 43.75 million
Sep 7, 2024 $ 27.8
+3.39%
$ 453.88 million $ 46.92 million
Sep 6, 2024 $ 26.88
-7.74%
$ 438.96 million $ 58.84 million
Sep 5, 2024 $ 29.14
-1.64%
$ 475.8 million $ 52.09 million
Sep 4, 2024 $ 29.63
+1.50%
$ 483.75 million $ 60.45 million
Sep 3, 2024 $ 29.19
-0.87%
$ 476.6 million $ 51.7 million