Zcash Historical Data

ZEC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 27.28
-1.37%
$ 445.51 million $ 61.53 million
Apr 4, 2024 $ 27.67
+1.82%
$ 451.74 million $ 70.48 million
Apr 3, 2024 $ 27.17
-1.73%
$ 443.7 million $ 68.35 million
Apr 2, 2024 $ 27.65
-4.54%
$ 451.5 million $ 78.84 million
Apr 1, 2024 $ 28.96
-4.85%
$ 472.95 million $ 76.73 million
Mar 31, 2024 $ 30.44
+1.21%
$ 497.04 million $ 62.87 million
Mar 30, 2024 $ 30.08
-1.98%
$ 491.14 million $ 55.27 million
Mar 29, 2024 $ 30.69
-0.28%
$ 501.07 million $ 68.46 million
Mar 28, 2024 $ 30.77
-0.71%
$ 502.48 million $ 66.52 million
Mar 27, 2024 $ 30.99
-2.04%
$ 506.04 million $ 74.97 million
Mar 26, 2024 $ 31.64
+4.31%
$ 516.55 million $ 78.59 million
Mar 25, 2024 $ 30.33
+1.82%
$ 495.22 million $ 79.64 million
Mar 24, 2024 $ 29.79
+3.80%
$ 486.34 million $ 64.31 million
Mar 23, 2024 $ 28.7
-0.22%
$ 468.56 million $ 66.28 million
Mar 22, 2024 $ 28.76
-2.07%
$ 469.57 million $ 70.82 million
Mar 21, 2024 $ 29.37
+3.66%
$ 479.49 million $ 85.76 million
Mar 20, 2024 $ 28.33
+13.09%
$ 462.59 million $ 95.03 million
Mar 19, 2024 $ 25.05
-9.08%
$ 409.01 million $ 91.9 million
Mar 18, 2024 $ 27.55
-5.81%
$ 449.91 million $ 83.89 million
Mar 17, 2024 $ 29.26
+0.52%
$ 477.71 million $ 85.56 million
Mar 16, 2024 $ 29.1
-7.45%
$ 475.21 million $ 84 million
Mar 15, 2024 $ 31.44
-7.84%
$ 513.43 million $ 104.01 million
Mar 14, 2024 $ 34.12
-2.26%
$ 557.09 million $ 99.84 million
Mar 13, 2024 $ 34.91
+2.15%
$ 569.95 million $ 105.92 million
Mar 12, 2024 $ 34.17
-1.89%
$ 557.96 million $ 94.81 million
Mar 11, 2024 $ 34.83
+3.24%
$ 568.69 million $ 119.99 million
Mar 10, 2024 $ 33.73
-1.46%
$ 550.8 million $ 120.04 million
Mar 9, 2024 $ 34.23
-1.06%
$ 558.98 million $ 116.04 million
Mar 8, 2024 $ 34.6
+1.61%
$ 565.02 million $ 125.73 million
Mar 7, 2024 $ 34.05
+3.11%
$ 556.03 million $ 124.33 million
Mar 6, 2024 $ 33.02
+9.12%
$ 539.19 million $ 134.12 million
Mar 5, 2024 $ 30.26
-7.39%
$ 494.12 million $ 145.35 million
Mar 4, 2024 $ 32.68
+3.36%
$ 533.58 million $ 110.55 million
Mar 3, 2024 $ 31.61
-4.63%
$ 516.21 million $ 106.46 million
Mar 2, 2024 $ 33.15
+12.10%
$ 541.26 million $ 103.83 million
Mar 1, 2024 $ 29.57
+6.13%
$ 482.85 million $ 85.36 million
Feb 29, 2024 $ 27.86
-1.70%
$ 454.95 million $ 117.74 million
Feb 28, 2024 $ 28.35
-1.36%
$ 462.87 million $ 111.96 million
Feb 27, 2024 $ 28.74
+2.33%
$ 469.24 million $ 92.79 million
Feb 26, 2024 $ 28.08
+1.32%
$ 458.57 million $ 71.57 million
Feb 25, 2024 $ 27.72
-0.92%
$ 452.57 million $ 67.72 million
Feb 24, 2024 $ 27.97
+4.35%
$ 456.77 million $ 74.24 million
Feb 23, 2024 $ 26.81
+0.16%
$ 437.72 million $ 92.8 million
Feb 22, 2024 $ 26.77
+9.24%
$ 437.04 million $ 127.17 million
Feb 21, 2024 $ 24.5
-1.25%
$ 400.08 million $ 78.6 million
Feb 20, 2024 $ 24.81
-7.60%
$ 405.13 million $ 90.17 million
Feb 19, 2024 $ 26.85
+4.71%
$ 438.46 million $ 80.42 million
Feb 18, 2024 $ 25.64
+2.98%
$ 418.7 million $ 100.39 million
Feb 17, 2024 $ 24.9
+9.91%
$ 406.6 million $ 87.92 million
Feb 16, 2024 $ 22.66
+1.54%
$ 369.95 million $ 58.9 million