Zcash Historical Data

ZEC Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 41.79
+0.11%
$ 665.83 million $ 70.26 million
May 8, 2025 $ 41.75
+3.22%
$ 665.24 million $ 64.98 million
May 7, 2025 $ 40.45
+6.40%
$ 644.46 million $ 69.47 million
May 6, 2025 $ 38.02
+3.91%
$ 605.79 million $ 60.74 million
May 5, 2025 $ 36.59
+2.73%
$ 582.98 million $ 54.92 million
May 4, 2025 $ 35.62
-0.67%
$ 567.48 million $ 57.46 million
May 3, 2025 $ 35.86
-0.94%
$ 571.32 million $ 58.05 million
May 2, 2025 $ 36.2
-3.30%
$ 576.72 million $ 60.95 million
May 1, 2025 $ 37.43
+3.79%
$ 596.35 million $ 58.47 million
Apr 30, 2025 $ 36.06
-0.21%
$ 574.61 million $ 17.46 million
Apr 29, 2025 $ 36.14
+1.49%
$ 575.84 million $ 48.15 million
Apr 28, 2025 $ 35.61
+9.11%
$ 567.36 million $ 94.84 million
Apr 27, 2025 $ 32.63
-2.46%
$ 519.97 million $ 52.81 million
Apr 26, 2025 $ 33.46
-1.95%
$ 533.1 million $ 59.44 million
Apr 25, 2025 $ 34.13
-0.36%
$ 543.86 million $ 57.22 million
Apr 24, 2025 $ 34.25
+0.19%
$ 545.71 million $ 59.11 million
Apr 23, 2025 $ 34.14
+3.37%
$ 544 million $ 63.8 million
Apr 22, 2025 $ 33
+1.34%
$ 525.79 million $ 62.94 million
Apr 21, 2025 $ 32.57
+2.21%
$ 518.88 million $ 38.69 million
Apr 20, 2025 $ 31.74
-0.69%
$ 505.68 million $ 51.84 million
Apr 19, 2025 $ 31.96
+3.49%
$ 509.24 million $ 51.45 million
Apr 18, 2025 $ 30.89
-2.95%
$ 492.2 million $ 53.99 million
Apr 17, 2025 $ 31.83
+1.16%
$ 507.17 million $ 38.41 million
Apr 16, 2025 $ 31.46
+2.11%
$ 501.32 million $ 54.2 million
Apr 15, 2025 $ 30.83
-1.04%
$ 491.17 million $ 27.85 million
Apr 14, 2025 $ 31.15
-2.27%
$ 496.36 million $ 46.34 million
Apr 13, 2025 $ 31.72
-11.16%
$ 505.42 million $ 73.1 million
Apr 12, 2025 $ 35.56
-0.88%
$ 566.65 million $ 61.5 million
Apr 11, 2025 $ 35.88
-1.28%
$ 571.7 million $ 94.86 million
Apr 10, 2025 $ 36.35
-1.61%
$ 579.15 million $ 93.34 million
Apr 9, 2025 $ 36.92
+5.77%
$ 588.22 million $ 112.43 million
Apr 8, 2025 $ 34.9
+1.57%
$ 556.14 million $ 73.39 million
Apr 7, 2025 $ 34.37
-5.31%
$ 547.57 million $ 110.24 million
Apr 6, 2025 $ 36.29
-4.05%
$ 578.17 million $ 68.11 million
Apr 5, 2025 $ 37.82
-4.63%
$ 602.59 million $ 65.01 million
Apr 4, 2025 $ 39.65
+1.21%
$ 631.74 million $ 73.06 million
Apr 3, 2025 $ 39.2
+0.54%
$ 624.67 million $ 69.53 million
Apr 2, 2025 $ 39
-4.47%
$ 621.44 million $ 72 million
Apr 1, 2025 $ 40.84
+3.74%
$ 650.71 million $ 73.76 million
Mar 31, 2025 $ 39.37
+5.02%
$ 627.26 million $ 66.41 million
Mar 30, 2025 $ 37.47
+3.07%
$ 597.06 million $ 54.32 million
Mar 29, 2025 $ 36.35
-1.61%
$ 579.26 million $ 59.52 million
Mar 28, 2025 $ 36.95
-0.76%
$ 588.73 million $ 62.47 million
Mar 27, 2025 $ 37.24
-3.84%
$ 593.35 million $ 41.7 million
Mar 26, 2025 $ 38.72
+6.01%
$ 617.01 million $ 75.87 million
Mar 25, 2025 $ 36.53
+12.71%
$ 582.03 million $ 74.44 million
Mar 24, 2025 $ 32.42
+1.64%
$ 516.59 million $ 58.1 million
Mar 23, 2025 $ 31.9
+1.70%
$ 508.29 million $ 51.39 million
Mar 22, 2025 $ 31.37
+0.29%
$ 499.77 million $ 56.04 million
Mar 21, 2025 $ 31.27
-7.96%
$ 498.24 million $ 62.9 million