Zcash Historical Data

ZEC Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 22.31
+4.80%
$ 364.36 million $ 63.72 million
Feb 14, 2024 $ 21.29
+2.15%
$ 347.68 million $ 53.25 million
Feb 13, 2024 $ 20.84
-1.07%
$ 340.35 million $ 56.94 million
Feb 12, 2024 $ 21.07
+3.65%
$ 344.04 million $ 48.64 million
Feb 11, 2024 $ 20.33
-2.68%
$ 331.92 million $ 44.57 million
Feb 10, 2024 $ 20.89
-1.01%
$ 341.05 million $ 49.41 million
Feb 9, 2024 $ 21.1
+1.17%
$ 344.53 million $ 55.86 million
Feb 8, 2024 $ 20.86
+0.17%
$ 340.56 million $ 48.24 million
Feb 7, 2024 $ 20.82
+8.19%
$ 339.99 million $ 54.36 million
Feb 6, 2024 $ 19.25
-9.93%
$ 314.26 million $ 42.65 million
Feb 5, 2024 $ 21.37
-0.19%
$ 348.91 million $ 18.57 million
Feb 4, 2024 $ 21.41
-3.06%
$ 349.57 million $ 39.54 million
Feb 3, 2024 $ 22.08
+0.11%
$ 360.58 million $ 15.68 million
Feb 2, 2024 $ 22.06
+1.67%
$ 360.2 million $ 21.6 million
Feb 1, 2024 $ 21.7
+0.05%
$ 354.28 million $ 23.15 million
Jan 31, 2024 $ 21.69
-3.95%
$ 354.12 million $ 31.38 million
Jan 30, 2024 $ 22.58
-1.83%
$ 368.67 million $ 28.85 million
Jan 29, 2024 $ 23
+3.78%
$ 375.55 million $ 54.45 million
Jan 28, 2024 $ 22.16
-2.56%
$ 361.9 million $ 27 million
Jan 27, 2024 $ 22.75
+0.21%
$ 371.4 million $ 52.54 million
Jan 26, 2024 $ 22.7
+1.41%
$ 370.64 million $ 56.9 million
Jan 25, 2024 $ 22.38
+2.08%
$ 365.49 million $ 55.03 million
Jan 24, 2024 $ 21.93
+2.28%
$ 358.05 million $ 57.85 million
Jan 23, 2024 $ 21.44
-3.53%
$ 350.07 million $ 58.7 million
Jan 22, 2024 $ 22.22
-4.92%
$ 362.85 million $ 61.87 million
Jan 21, 2024 $ 23.37
-0.89%
$ 381.61 million $ 57.78 million
Jan 20, 2024 $ 23.58
-0.01%
$ 385.06 million $ 55.69 million
Jan 19, 2024 $ 23.58
+4.86%
$ 385.09 million $ 62.07 million
Jan 18, 2024 $ 22.49
-1.90%
$ 367.24 million $ 58.69 million
Jan 17, 2024 $ 22.93
-1.06%
$ 374.35 million $ 56.14 million
Jan 16, 2024 $ 23.17
-1.94%
$ 378.34 million $ 57.29 million
Jan 15, 2024 $ 23.63
+3.88%
$ 385.82 million $ 77.13 million
Jan 14, 2024 $ 22.75
-2.77%
$ 371.41 million $ 57.96 million
Jan 13, 2024 $ 23.4
-1.51%
$ 382.01 million $ 60.74 million
Jan 12, 2024 $ 23.76
-2.99%
$ 387.88 million $ 85.83 million
Jan 11, 2024 $ 24.49
+10.02%
$ 399.84 million $ 104.29 million
Jan 10, 2024 $ 22.26
+12.47%
$ 363.43 million $ 87.9 million
Jan 9, 2024 $ 19.79
-7.03%
$ 323.13 million $ 57.13 million
Jan 8, 2024 $ 21.28
-2.91%
$ 347.54 million $ 52.42 million
Jan 7, 2024 $ 21.92
-5.05%
$ 357.89 million $ 53.94 million
Jan 6, 2024 $ 23.08
-1.98%
$ 376.9 million $ 32.85 million
Jan 5, 2024 $ 23.55
-2.48%
$ 384.51 million $ 68.97 million
Jan 4, 2024 $ 24.15
-3.56%
$ 394.3 million $ 87.44 million
Jan 3, 2024 $ 25.04
-9.22%
$ 408.85 million $ 71.57 million
Jan 2, 2024 $ 27.58
-0.67%
$ 450.38 million $ 65.25 million
Jan 1, 2024 $ 27.77
+3.40%
$ 453.42 million $ 41.55 million
Dec 31, 2023 $ 26.86
-6.02%
$ 438.53 million $ 37.05 million
Dec 30, 2023 $ 28.58
-0.11%
$ 466.69 million $ 73.1 million
Dec 29, 2023 $ 28.61
-9.38%
$ 467.2 million $ 93.62 million
Dec 28, 2023 $ 31.57
+0.56%
$ 515.56 million $ 80.61 million