Zcash Historical Data

ZEC Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 25.49
-0.55%
$ 416.13 million $ 11.47 million
Sep 17, 2023 $ 25.63
-2.46%
$ 418.41 million $ 31.33 million
Sep 16, 2023 $ 26.27
+0.49%
$ 428.91 million $ 32.27 million
Sep 15, 2023 $ 26.14
+3.02%
$ 426.8 million $ 38.03 million
Sep 14, 2023 $ 25.37
-0.06%
$ 414.23 million $ 13.74 million
Sep 13, 2023 $ 25.38
+2.12%
$ 414.48 million $ 13.28 million
Sep 12, 2023 $ 24.86
+0.68%
$ 405.85 million $ 39.44 million
Sep 11, 2023 $ 24.68
-0.99%
$ 403 million $ 15.53 million
Sep 10, 2023 $ 24.93
-1.72%
$ 407.01 million $ 35.59 million
Sep 9, 2023 $ 25.36
+1.19%
$ 414.09 million $ 29.42 million
Sep 8, 2023 $ 25.06
-0.58%
$ 409.16 million $ 14.26 million
Sep 7, 2023 $ 25.2
+0.10%
$ 411.5 million $ 34.09 million
Sep 6, 2023 $ 25.18
+1.85%
$ 411.14 million $ 33.55 million
Sep 5, 2023 $ 24.73
+0.74%
$ 403.82 million $ 31.25 million
Sep 4, 2023 $ 24.55
-1.02%
$ 400.87 million $ 30.97 million
Sep 3, 2023 $ 24.81
-0.11%
$ 405.13 million $ 31.24 million
Sep 2, 2023 $ 24.85
+1.97%
$ 405.77 million $ 31.64 million
Sep 1, 2023 $ 24.37
-2.24%
$ 397.92 million $ 32.12 million
Aug 31, 2023 $ 24.93
-5.26%
$ 407.01 million $ 33.44 million
Aug 30, 2023 $ 26.32
-0.46%
$ 429.75 million $ 12.12 million
Aug 29, 2023 $ 26.45
+3.90%
$ 431.86 million $ 44.94 million
Aug 28, 2023 $ 25.46
+0.79%
$ 415.65 million $ 33.26 million
Aug 27, 2023 $ 25.26
+0.48%
$ 412.4 million $ 32.13 million
Aug 26, 2023 $ 25.14
+0.31%
$ 410.43 million $ 32.18 million
Aug 25, 2023 $ 25.06
+0.71%
$ 409.16 million $ 35.17 million
Aug 24, 2023 $ 24.9
-2.32%
$ 406.53 million $ 33.63 million
Aug 23, 2023 $ 25.48
+1.95%
$ 416.06 million $ 42.32 million
Aug 22, 2023 $ 24.99
+0.28%
$ 408.09 million $ 41.74 million
Aug 21, 2023 $ 24.91
-1.48%
$ 406.7 million $ 33.38 million
Aug 20, 2023 $ 25.3
+0.93%
$ 413.06 million $ 33.18 million
Aug 19, 2023 $ 25.06
+2.06%
$ 409.26 million $ 11.7 million
Aug 18, 2023 $ 24.56
+0.15%
$ 400.99 million $ 17.09 million
Aug 17, 2023 $ 24.54
-8.47%
$ 400.78 million $ 22.66 million
Aug 16, 2023 $ 26.81
-4.74%
$ 437.83 million $ 29.42 million
Aug 15, 2023 $ 28.14
-4.89%
$ 459.53 million $ 37 million
Aug 14, 2023 $ 29.59
-1.06%
$ 483.14 million $ 45.96 million
Aug 13, 2023 $ 29.91
+2.30%
$ 488.32 million $ 50.57 million
Aug 12, 2023 $ 29.24
-1.16%
$ 477.36 million $ 39.29 million
Aug 11, 2023 $ 29.58
+0.54%
$ 483.04 million $ 41.17 million
Aug 10, 2023 $ 29.42
-0.23%
$ 480.44 million $ 25.88 million
Aug 9, 2023 $ 29.49
-0.11%
$ 481.59 million $ 47.47 million
Aug 8, 2023 $ 29.53
+1.22%
$ 482.11 million $ 28.7 million
Aug 7, 2023 $ 29.17
-0.38%
$ 476.28 million $ 45.65 million
Aug 6, 2023 $ 29.28
-0.03%
$ 478.1 million $ 44.98 million
Aug 5, 2023 $ 29.29
+0.67%
$ 478.25 million $ 20.91 million
Aug 4, 2023 $ 29.1
-2.39%
$ 475.07 million $ 20.47 million
Aug 3, 2023 $ 29.8
+0.54%
$ 486.53 million $ 30.09 million
Aug 2, 2023 $ 29.64
-2.55%
$ 483.91 million $ 31.2 million
Aug 1, 2023 $ 30.41
+0.49%
$ 496.57 million $ 36.85 million
Jul 31, 2023 $ 30.26
+1.28%
$ 494.16 million $ 22.13 million