Zcash Historical Data

ZEC Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 29.44
-0.32%
$ 480.74 million $ 56.42 million
Sep 1, 2024 $ 29.54
-8.86%
$ 482.28 million $ 56.64 million
Aug 31, 2024 $ 32.41
-2.10%
$ 529.19 million $ 50.01 million
Aug 30, 2024 $ 33.1
-0.86%
$ 540.53 million $ 62.49 million
Aug 29, 2024 $ 33.39
-0.44%
$ 545.25 million $ 58.34 million
Aug 28, 2024 $ 33.54
-6.47%
$ 547.68 million $ 66.85 million
Aug 27, 2024 $ 35.86
-2.70%
$ 585.67 million $ 62.94 million
Aug 26, 2024 $ 36.86
-7.99%
$ 601.78 million $ 69.14 million
Aug 25, 2024 $ 40.05
-7.29%
$ 654.02 million $ 66.69 million
Aug 24, 2024 $ 43.21
+2.87%
$ 705.48 million $ 70.89 million
Aug 23, 2024 $ 42
+1.28%
$ 685.82 million $ 73.68 million
Aug 22, 2024 $ 41.47
+0.15%
$ 677.11 million $ 60.74 million
Aug 21, 2024 $ 41.41
-0.93%
$ 676.08 million $ 66.41 million
Aug 20, 2024 $ 41.8
-0.46%
$ 682.44 million $ 69 million
Aug 19, 2024 $ 41.99
-1.50%
$ 685.59 million $ 69.13 million
Aug 18, 2024 $ 42.63
-2.19%
$ 696.02 million $ 62.13 million
Aug 17, 2024 $ 43.58
+3.23%
$ 711.57 million $ 62.33 million
Aug 16, 2024 $ 42.21
-1.37%
$ 689.26 million $ 69.66 million
Aug 15, 2024 $ 42.8
+1.40%
$ 698.78 million $ 81.11 million
Aug 14, 2024 $ 42.2
-1.30%
$ 689.11 million $ 91.4 million
Aug 13, 2024 $ 42.76
-1.34%
$ 698.17 million $ 93.45 million
Aug 12, 2024 $ 43.35
+5.56%
$ 707.75 million $ 102.54 million
Aug 11, 2024 $ 41.08
-0.46%
$ 670.72 million $ 90.89 million
Aug 10, 2024 $ 41.27
+1.66%
$ 673.79 million $ 89.6 million
Aug 9, 2024 $ 40.59
+13.59%
$ 662.78 million $ 132.38 million
Aug 8, 2024 $ 35.73
+10.13%
$ 583.47 million $ 92.87 million
Aug 7, 2024 $ 32.44
+2.07%
$ 529.68 million $ 92.06 million
Aug 6, 2024 $ 31.78
+5.59%
$ 518.87 million $ 88.95 million
Aug 5, 2024 $ 30.09
-2.23%
$ 491.39 million $ 138.42 million
Aug 4, 2024 $ 30.78
-3.28%
$ 502.59 million $ 67.81 million
Aug 3, 2024 $ 31.83
-2.55%
$ 519.75 million $ 98.13 million
Aug 2, 2024 $ 32.66
+0.39%
$ 533.34 million $ 91.61 million
Aug 1, 2024 $ 32.53
-3.41%
$ 531.24 million $ 78.38 million
Jul 31, 2024 $ 33.68
+4.62%
$ 549.99 million $ 76.06 million
Jul 30, 2024 $ 32.2
-2.58%
$ 525.78 million $ 72.37 million
Jul 29, 2024 $ 33.06
+2.51%
$ 539.75 million $ 78.76 million
Jul 28, 2024 $ 32.25
+1.19%
$ 526.55 million $ 69.23 million
Jul 27, 2024 $ 31.87
-1.84%
$ 520.33 million $ 68.43 million
Jul 26, 2024 $ 32.46
+7.61%
$ 530.06 million $ 77.45 million
Jul 25, 2024 $ 30.17
+0.25%
$ 492.59 million $ 80.31 million
Jul 24, 2024 $ 30.09
+1.32%
$ 491.33 million $ 58.67 million
Jul 23, 2024 $ 29.7
-1.97%
$ 485.01 million $ 67.33 million
Jul 22, 2024 $ 30.3
-5.24%
$ 494.78 million $ 285.71 million
Jul 21, 2024 $ 31.98
+7.91%
$ 522.14 million $ 97.62 million
Jul 20, 2024 $ 29.63
+0.40%
$ 483.84 million $ 59.83 million
Jul 19, 2024 $ 29.51
-4.46%
$ 481.91 million $ 77.76 million
Jul 18, 2024 $ 30.89
-0.69%
$ 504.4 million $ 81.64 million
Jul 17, 2024 $ 31.1
+2.53%
$ 507.82 million $ 82.24 million
Jul 16, 2024 $ 30.33
+7.47%
$ 495.31 million $ 107.52 million
Jul 15, 2024 $ 28.23
-3.68%
$ 460.88 million $ 77.81 million