Zcash Historical Data

ZEC Page 22
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 29.88
-1.65%
$ 487.92 million $ 20.62 million
Jul 29, 2023 $ 30.38
-0.91%
$ 496.09 million $ 15.7 million
Jul 28, 2023 $ 30.66
+1.94%
$ 500.65 million $ 20.42 million
Jul 27, 2023 $ 30.08
+0.18%
$ 491.1 million $ 13.03 million
Jul 26, 2023 $ 30.02
+0.68%
$ 490.23 million $ 22.4 million
Jul 25, 2023 $ 29.82
-0.25%
$ 486.92 million $ 20.13 million
Jul 24, 2023 $ 29.9
-5.74%
$ 488.2 million $ 29.25 million
Jul 23, 2023 $ 31.73
+1.18%
$ 518.14 million $ 21.77 million
Jul 22, 2023 $ 31.36
-0.32%
$ 512.02 million $ 19.33 million
Jul 21, 2023 $ 31.46
+0.93%
$ 513.66 million $ 30.03 million
Jul 20, 2023 $ 31.18
-0.67%
$ 509.18 million $ 29.12 million
Jul 19, 2023 $ 31.38
+0.37%
$ 512.38 million $ 20.42 million
Jul 18, 2023 $ 31.26
-3.72%
$ 510.43 million $ 19.93 million
Jul 17, 2023 $ 32.48
+4.99%
$ 530.29 million $ 43.15 million
Jul 16, 2023 $ 30.94
-1.15%
$ 505.21 million $ 28.66 million
Jul 15, 2023 $ 31.29
-1.88%
$ 510.99 million $ 22.35 million
Jul 14, 2023 $ 31.9
-2.83%
$ 520.86 million $ 44.06 million
Jul 13, 2023 $ 32.84
+12.32%
$ 536.19 million $ 41.83 million
Jul 12, 2023 $ 29.23
+0.94%
$ 477.35 million $ 27.92 million
Jul 11, 2023 $ 28.98
+0.19%
$ 473.26 million $ 22.25 million
Jul 10, 2023 $ 28.94
+1.28%
$ 472.57 million $ 29.41 million
Jul 9, 2023 $ 28.59
-0.65%
$ 466.79 million $ 19.01 million
Jul 8, 2023 $ 28.76
-2.84%
$ 469.62 million $ 35.25 million
Jul 7, 2023 $ 29.6
-3.09%
$ 483.33 million $ 40.09 million
Jul 6, 2023 $ 30.57
-3.91%
$ 499.18 million $ 32.06 million
Jul 5, 2023 $ 31.82
-4.12%
$ 519.54 million $ 42.06 million
Jul 4, 2023 $ 33.2
-0.02%
$ 542.1 million $ 35.92 million
Jul 3, 2023 $ 33.21
+1.30%
$ 524.79 million $ 30.8 million
Jul 2, 2023 $ 32.77
-3.69%
$ 517.94 million $ 28.64 million
Jul 1, 2023 $ 34.03
+0.56%
$ 537.8 million $ 76.32 million
Jun 30, 2023 $ 33.84
+14.27%
$ 534.77 million $ 133.51 million
Jun 29, 2023 $ 29.62
+2.33%
$ 468.13 million $ 25.73 million
Jun 28, 2023 $ 28.95
-4.37%
$ 457.44 million $ 31.5 million
Jun 27, 2023 $ 30.29
-0.17%
$ 478.62 million $ 31.56 million
Jun 26, 2023 $ 30.34
-0.67%
$ 479.54 million $ 45.99 million
Jun 25, 2023 $ 30.55
+3.86%
$ 482.77 million $ 31.04 million
Jun 24, 2023 $ 29.43
+2.29%
$ 465.05 million $ 26.08 million
Jun 23, 2023 $ 28.77
+9.92%
$ 454.6 million $ 45.99 million
Jun 22, 2023 $ 26.17
-4.40%
$ 413.6 million $ 32.62 million
Jun 21, 2023 $ 27.38
+3.60%
$ 432.71 million $ 31.89 million
Jun 20, 2023 $ 26.43
+0.67%
$ 417.74 million $ 29.86 million
Jun 19, 2023 $ 26.24
+1.84%
$ 414.74 million $ 19.72 million
Jun 18, 2023 $ 25.78
+0.84%
$ 407.33 million $ 22.17 million
Jun 17, 2023 $ 25.56
+1.23%
$ 403.93 million $ 19.42 million
Jun 16, 2023 $ 25.25
+2.03%
$ 399.01 million $ 24.1 million
Jun 15, 2023 $ 24.73
+1.29%
$ 390.87 million $ 22.6 million
Jun 14, 2023 $ 24.41
-3.79%
$ 385.83 million $ 23.35 million
Jun 13, 2023 $ 25.37
+0.74%
$ 400.85 million $ 28.93 million
Jun 12, 2023 $ 25.17
+1.59%
$ 397.83 million $ 21.76 million
Jun 11, 2023 $ 24.78
+3.18%
$ 391.54 million $ 21.53 million