ZCASH RETURNS IN 2023
How did Zcash perform in 2023?
See the year, then look closer at any month.
- Opened
- $37.30
- Highest price
- $51.26
- Lowest price
- $21.70
- Closed
- $26.92
- Year return
- −27.83%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2023.
Open a month for its daily prices.
January
+21.14%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.30 | $37.50 | $36.50 | $37.22 | −0.16% | |
| $37.30 | $40.17 | $36.50 | $39.54 | +6.23% | |
| $39.60 | $40.59 | $39.38 | $40.05 | +1.29% | |
| $40.06 | $41.55 | $39.90 | $40.70 | +1.62% | |
| $40.75 | $41.11 | $39.40 | $39.78 | −2.26% | |
| $39.80 | $41.70 | $38.73 | $41.40 | +4.07% | |
| $41.40 | $42.87 | $40.80 | $41.52 | +0.29% | |
| $41.59 | $42.82 | $41.02 | $42.77 | +3.01% | |
| $42.80 | $44.80 | $42.57 | $43.11 | +0.79% | |
| $43.17 | $44.20 | $42.14 | $44.04 | +2.16% | |
| $44.00 | $44.60 | $42.54 | $44.25 | +0.48% | |
| $44.30 | $46.00 | $43.00 | $45.30 | +2.37% | |
| $45.41 | $45.90 | $43.90 | $45.41 | +0.24% | |
| $45.46 | $48.60 | $44.20 | $46.79 | +3.04% | |
| $46.77 | $47.00 | $44.30 | $44.80 | −4.25% | |
| $44.80 | $46.00 | $41.40 | $42.60 | −4.91% | |
| $42.49 | $45.65 | $41.80 | $44.60 | +4.69% | |
| $44.60 | $45.77 | $41.10 | $42.96 | −3.68% | |
| $42.96 | $45.20 | $42.82 | $44.47 | +3.51% | |
| $44.43 | $48.70 | $44.12 | $48.18 | +8.34% | |
| $48.10 | $50.10 | $47.30 | $47.96 | −0.46% | |
| $48.00 | $48.97 | $46.30 | $47.30 | −1.38% | |
| $47.26 | $48.44 | $46.48 | $46.90 | −0.85% | |
| $46.96 | $48.29 | $43.80 | $44.49 | −5.14% | |
| $44.48 | $46.47 | $43.60 | $45.40 | +2.05% | |
| $45.45 | $47.00 | $44.50 | $46.80 | +3.08% | |
| $46.80 | $47.07 | $45.40 | $46.50 | −0.64% | |
| $46.51 | $46.94 | $44.60 | $45.33 | −2.52% | |
| $45.30 | $48.03 | $44.98 | $47.12 | +3.95% | |
| $47.15 | $47.36 | $43.65 | $44.58 | −5.39% | |
| $44.55 | $45.88 | $44.11 | $45.19 | +1.37% |
February
−4.56%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $45.10 | $47.62 | $43.93 | $47.11 | +4.25% | |
| $47.11 | $48.39 | $45.40 | $45.86 | −2.65% | |
| $45.90 | $47.59 | $45.50 | $47.00 | +2.49% | |
| $47.03 | $47.40 | $46.12 | $46.60 | −0.85% | |
| $46.51 | $46.70 | $43.50 | $44.21 | −5.13% | |
| $44.29 | $44.77 | $42.77 | $43.37 | −1.90% | |
| $43.30 | $47.07 | $43.25 | $46.81 | +7.93% | |
| $46.77 | $47.15 | $44.54 | $45.27 | −3.29% | |
| $45.30 | $45.63 | $41.80 | $42.83 | −5.39% | |
| $42.80 | $44.62 | $42.30 | $43.54 | +1.66% | |
| $43.53 | $46.87 | $43.30 | $45.60 | +4.73% | |
| $45.67 | $48.56 | $44.40 | $46.21 | +1.34% | |
| $46.09 | $46.75 | $42.25 | $43.56 | −5.73% | |
| $43.51 | $44.11 | $41.99 | $43.60 | +0.09% | |
| $43.65 | $46.50 | $43.00 | $46.20 | +5.96% | |
| $46.20 | $47.10 | $43.21 | $43.56 | −5.71% | |
| $43.50 | $45.86 | $43.26 | $45.20 | +3.76% | |
| $45.30 | $47.07 | $45.27 | $46.10 | +1.99% | |
| $46.00 | $49.63 | $45.80 | $47.84 | +3.77% | |
| $47.86 | $51.26 | $46.72 | $50.17 | +4.87% | |
| $50.20 | $50.60 | $47.27 | $49.39 | −1.55% | |
| $49.47 | $49.92 | $45.72 | $48.00 | −2.81% | |
| $47.93 | $48.38 | $46.45 | $48.00 | +0.00% | |
| $47.97 | $48.66 | $44.34 | $45.27 | −5.69% | |
| $45.20 | $45.40 | $43.40 | $44.45 | −1.81% | |
| $44.42 | $45.40 | $44.10 | $45.12 | +1.51% | |
| $45.11 | $45.24 | $43.37 | $44.20 | −2.04% | |
| $44.20 | $44.60 | $42.70 | $43.04 | −2.62% |
March
−10.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $43.10 | $44.84 | $42.80 | $44.39 | +3.14% | |
| $44.30 | $44.47 | $42.91 | $43.60 | −1.78% | |
| $43.59 | $43.62 | $36.70 | $39.60 | −9.17% | |
| $39.58 | $39.93 | $37.30 | $38.58 | −2.58% | |
| $38.52 | $39.29 | $37.80 | $38.08 | −1.30% | |
| $37.98 | $38.80 | $37.35 | $38.46 | +1.00% | |
| $38.50 | $38.90 | $36.50 | $37.67 | −2.05% | |
| $37.70 | $37.88 | $35.02 | $35.72 | −5.18% | |
| $35.73 | $37.10 | $33.00 | $34.22 | −4.20% | |
| $34.21 | $34.22 | $30.54 | $32.13 | −6.11% | |
| $32.11 | $33.12 | $29.89 | $31.45 | −2.12% | |
| $31.46 | $34.53 | $30.63 | $34.33 | +9.16% | |
| $34.36 | $35.76 | $32.68 | $35.36 | +3.00% | |
| $35.38 | $37.88 | $34.43 | $36.31 | +2.69% | |
| $36.32 | $37.21 | $32.60 | $33.34 | −8.18% | |
| $33.28 | $34.39 | $32.84 | $33.94 | +1.80% | |
| $33.94 | $37.10 | $33.43 | $37.10 | +9.31% | |
| $37.17 | $37.97 | $35.27 | $35.95 | −3.10% | |
| $36.02 | $37.60 | $35.66 | $36.60 | +1.81% | |
| $36.65 | $37.84 | $34.12 | $34.35 | −6.15% | |
| $34.33 | $37.10 | $33.22 | $36.43 | +6.06% | |
| $36.41 | $36.52 | $33.56 | $34.70 | −4.75% | |
| $34.72 | $38.28 | $34.22 | $38.10 | +9.80% | |
| $38.12 | $38.60 | $35.00 | $35.90 | −5.77% | |
| $35.90 | $36.10 | $34.72 | $35.55 | −0.97% | |
| $35.52 | $36.87 | $35.22 | $36.29 | +2.08% | |
| $36.21 | $37.42 | $34.52 | $35.89 | −1.10% | |
| $35.95 | $37.15 | $35.38 | $36.31 | +1.17% | |
| $36.40 | $38.10 | $36.25 | $37.11 | +2.20% | |
| $37.14 | $37.99 | $36.23 | $37.84 | +1.97% | |
| $37.83 | $39.30 | $37.40 | $38.74 | +2.38% |
April
−3.09%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $38.80 | $38.90 | $37.27 | $38.28 | −1.19% | |
| $38.25 | $38.30 | $35.96 | $36.60 | −4.39% | |
| $36.50 | $37.21 | $35.00 | $36.45 | −0.41% | |
| $36.48 | $38.00 | $36.10 | $37.74 | +3.54% | |
| $37.74 | $38.66 | $37.40 | $37.98 | +0.64% | |
| $37.98 | $38.15 | $37.00 | $37.77 | −0.55% | |
| $37.77 | $38.13 | $36.58 | $37.74 | −0.08% | |
| $37.76 | $38.76 | $37.44 | $38.41 | +1.78% | |
| $38.44 | $40.02 | $37.56 | $39.65 | +3.23% | |
| $39.69 | $40.00 | $38.22 | $39.60 | −0.13% | |
| $39.60 | $41.20 | $39.05 | $39.77 | +0.43% | |
| $39.80 | $39.90 | $38.11 | $39.79 | +0.05% | |
| $39.84 | $42.14 | $39.56 | $41.28 | +3.74% | |
| $41.24 | $42.82 | $40.63 | $42.20 | +2.23% | |
| $42.10 | $43.30 | $41.20 | $42.90 | +1.66% | |
| $42.82 | $43.30 | $41.91 | $42.67 | −0.54% | |
| $42.68 | $42.70 | $41.29 | $41.57 | −2.58% | |
| $41.60 | $43.23 | $41.13 | $42.56 | +2.38% | |
| $42.56 | $42.70 | $37.23 | $38.19 | −10.27% | |
| $38.18 | $38.88 | $36.80 | $37.79 | −1.05% | |
| $37.79 | $38.43 | $35.69 | $36.60 | −3.15% | |
| $36.60 | $37.81 | $36.25 | $37.78 | +3.22% | |
| $37.76 | $37.89 | $35.70 | $37.10 | −1.80% | |
| $37.10 | $37.67 | $35.94 | $36.90 | −0.54% | |
| $36.90 | $37.52 | $35.69 | $37.46 | +1.52% | |
| $37.40 | $39.09 | $34.70 | $36.52 | −2.51% | |
| $36.50 | $38.67 | $36.29 | $38.10 | +4.33% | |
| $38.13 | $38.30 | $37.20 | $37.80 | −0.79% | |
| $37.82 | $38.70 | $37.53 | $38.60 | +2.12% | |
| $38.61 | $38.63 | $37.42 | $37.60 | −2.59% |
May
−14.31%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.60 | $38.00 | $36.03 | $36.45 | −3.06% | |
| $36.40 | $37.04 | $36.14 | $36.78 | +0.91% | |
| $36.78 | $37.23 | $36.12 | $37.03 | +0.68% | |
| $37.11 | $37.22 | $36.10 | $36.33 | −1.89% | |
| $36.40 | $37.72 | $36.18 | $37.11 | +2.15% | |
| $37.14 | $37.40 | $35.25 | $35.90 | −3.26% | |
| $35.91 | $36.13 | $35.14 | $35.30 | −1.67% | |
| $35.27 | $35.60 | $31.40 | $33.17 | −6.03% | |
| $33.11 | $33.40 | $32.56 | $33.25 | +0.24% | |
| $33.30 | $34.05 | $31.52 | $33.40 | +0.45% | |
| $33.38 | $33.38 | $31.50 | $32.63 | −2.31% | |
| $32.61 | $33.03 | $31.59 | $33.00 | +1.13% | |
| $33.04 | $33.10 | $32.33 | $32.71 | −0.88% | |
| $32.64 | $33.20 | $32.24 | $32.92 | +0.64% | |
| $32.92 | $33.60 | $32.41 | $32.90 | −0.06% | |
| $32.92 | $33.30 | $32.63 | $33.13 | +0.70% | |
| $33.11 | $34.16 | $32.80 | $33.93 | +2.41% | |
| $34.00 | $34.12 | $32.80 | $33.66 | −0.80% | |
| $33.66 | $33.81 | $33.32 | $33.45 | −0.62% | |
| $33.43 | $33.49 | $32.83 | $33.20 | −0.75% | |
| $33.14 | $33.30 | $32.01 | $32.10 | −3.31% | |
| $32.13 | $32.38 | $31.79 | $32.07 | −0.09% | |
| $32.09 | $32.78 | $31.91 | $32.30 | +0.72% | |
| $32.28 | $32.28 | $30.59 | $30.99 | −4.06% | |
| $31.04 | $32.02 | $30.12 | $31.24 | +0.81% | |
| $31.20 | $33.08 | $31.00 | $32.57 | +4.26% | |
| $32.59 | $32.91 | $32.19 | $32.86 | +0.89% | |
| $32.80 | $34.50 | $32.62 | $34.21 | +4.11% | |
| $34.20 | $34.30 | $33.40 | $33.60 | −1.78% | |
| $33.64 | $34.20 | $33.43 | $33.83 | +0.68% | |
| $33.83 | $34.06 | $31.96 | $32.22 | −4.76% |
June
+5.09%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $32.20 | $32.35 | $31.36 | $31.53 | −2.14% | |
| $31.50 | $32.27 | $31.22 | $32.20 | +2.12% | |
| $32.10 | $32.43 | $31.85 | $32.28 | +0.25% | |
| $32.27 | $32.37 | $31.85 | $31.90 | −1.18% | |
| $31.93 | $31.93 | $28.24 | $29.37 | −7.93% | |
| $29.37 | $30.40 | $29.03 | $30.09 | +2.45% | |
| $30.05 | $30.07 | $28.53 | $28.70 | −4.62% | |
| $28.77 | $29.36 | $28.25 | $29.00 | +1.05% | |
| $29.00 | $29.20 | $28.66 | $29.00 | +0.00% | |
| $29.01 | $29.03 | $21.70 | $24.01 | −17.21% | |
| $24.03 | $25.40 | $23.53 | $24.78 | +3.21% | |
| $24.78 | $25.20 | $23.90 | $25.20 | +1.69% | |
| $25.20 | $25.80 | $24.88 | $25.40 | +0.79% | |
| $25.39 | $25.66 | $23.92 | $24.44 | −3.78% | |
| $24.46 | $25.14 | $24.10 | $24.76 | +1.31% | |
| $24.76 | $25.31 | $23.91 | $25.24 | +1.94% | |
| $25.31 | $26.35 | $25.13 | $25.60 | +1.43% | |
| $25.60 | $26.56 | $25.38 | $25.76 | +0.63% | |
| $25.77 | $26.67 | $25.54 | $26.23 | +1.82% | |
| $26.27 | $26.77 | $25.76 | $26.41 | +0.69% | |
| $26.40 | $27.70 | $26.33 | $27.33 | +3.48% | |
| $27.33 | $28.07 | $26.15 | $26.20 | −4.13% | |
| $26.16 | $30.00 | $26.14 | $28.76 | +9.77% | |
| $28.76 | $29.67 | $28.21 | $29.42 | +2.29% | |
| $29.45 | $31.29 | $29.34 | $30.55 | +3.84% | |
| $30.52 | $32.14 | $29.68 | $30.34 | −0.69% | |
| $30.35 | $30.81 | $29.80 | $30.27 | −0.23% | |
| $30.27 | $30.28 | $27.73 | $28.89 | −4.56% | |
| $28.88 | $30.61 | $28.88 | $29.64 | +2.60% | |
| $29.64 | $34.72 | $29.59 | $33.84 | +14.17% |
July
−10.42%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $33.84 | $34.78 | $33.05 | $34.07 | +0.68% | |
| $34.05 | $34.11 | $32.25 | $32.78 | −3.79% | |
| $32.82 | $34.13 | $32.63 | $33.25 | +1.43% | |
| $33.24 | $33.95 | $32.39 | $33.14 | −0.33% | |
| $33.28 | $34.37 | $31.30 | $31.79 | −4.07% | |
| $31.70 | $33.35 | $30.40 | $30.40 | −4.37% | |
| $30.53 | $31.46 | $29.21 | $29.60 | −2.63% | |
| $29.58 | $29.79 | $27.82 | $28.86 | −2.50% | |
| $28.77 | $29.16 | $28.41 | $28.53 | −1.14% | |
| $28.54 | $29.52 | $27.50 | $28.93 | +1.40% | |
| $28.95 | $29.23 | $28.48 | $28.95 | +0.07% | |
| $28.97 | $29.77 | $28.38 | $29.22 | +0.93% | |
| $29.24 | $33.06 | $28.91 | $32.95 | +12.77% | |
| $32.95 | $33.66 | $30.65 | $31.86 | −3.31% | |
| $31.91 | $32.27 | $30.99 | $31.28 | −1.82% | |
| $31.33 | $31.59 | $30.50 | $30.84 | −1.41% | |
| $30.84 | $32.53 | $30.31 | $32.46 | +5.25% | |
| $32.48 | $32.95 | $30.67 | $31.25 | −3.73% | |
| $31.23 | $31.83 | $30.88 | $31.34 | +0.29% | |
| $31.31 | $32.14 | $30.54 | $31.18 | −0.51% | |
| $31.21 | $32.02 | $30.96 | $31.50 | +1.03% | |
| $31.47 | $32.08 | $31.05 | $31.36 | −0.44% | |
| $31.34 | $32.49 | $31.05 | $31.81 | +1.43% | |
| $31.65 | $31.73 | $29.40 | $29.90 | −6.00% | |
| $29.89 | $30.22 | $29.51 | $29.81 | −0.30% | |
| $29.81 | $30.59 | $29.35 | $29.99 | +0.60% | |
| $29.99 | $30.53 | $29.66 | $30.09 | +0.33% | |
| $30.08 | $30.85 | $30.02 | $30.66 | +1.89% | |
| $30.67 | $30.77 | $30.25 | $30.37 | −0.95% | |
| $30.38 | $30.45 | $28.77 | $29.94 | −1.42% | |
| $29.89 | $30.40 | $29.65 | $30.31 | +1.24% |
August
−18.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $30.28 | $30.54 | $29.24 | $30.54 | +0.76% | |
| $30.55 | $30.73 | $29.30 | $29.66 | −2.88% | |
| $29.62 | $30.00 | $29.36 | $29.68 | +0.07% | |
| $29.70 | $29.84 | $28.84 | $29.10 | −1.95% | |
| $29.05 | $29.30 | $28.67 | $29.28 | +0.62% | |
| $29.29 | $29.80 | $29.17 | $29.34 | +0.20% | |
| $29.35 | $29.76 | $28.67 | $29.18 | −0.55% | |
| $29.20 | $29.94 | $29.11 | $29.55 | +1.27% | |
| $29.52 | $29.72 | $29.24 | $29.51 | −0.14% | |
| $29.51 | $29.87 | $29.35 | $29.46 | −0.17% | |
| $29.43 | $29.81 | $29.31 | $29.61 | +0.51% | |
| $29.61 | $29.78 | $29.08 | $29.21 | −1.35% | |
| $29.24 | $30.72 | $29.13 | $29.94 | +2.50% | |
| $29.91 | $30.08 | $29.42 | $29.63 | −1.04% | |
| $29.61 | $29.61 | $26.35 | $28.14 | −5.03% | |
| $28.10 | $28.14 | $25.96 | $26.73 | −5.01% | |
| $26.70 | $27.09 | $21.72 | $24.39 | −8.75% | |
| $24.37 | $25.01 | $24.18 | $24.39 | +0.00% | |
| $24.39 | $25.11 | $24.30 | $24.89 | +2.05% | |
| $24.87 | $25.50 | $24.67 | $25.13 | +0.96% | |
| $25.13 | $25.28 | $24.08 | $24.86 | −1.07% | |
| $24.85 | $25.55 | $24.12 | $24.98 | +0.48% | |
| $25.00 | $25.88 | $24.64 | $25.47 | +1.96% | |
| $25.49 | $25.59 | $24.07 | $24.78 | −2.71% | |
| $24.80 | $25.40 | $24.32 | $25.03 | +1.01% | |
| $25.03 | $25.08 | $24.69 | $24.90 | −0.52% | |
| $24.91 | $25.21 | $24.56 | $25.08 | +0.72% | |
| $25.10 | $25.43 | $24.70 | $25.35 | +1.08% | |
| $25.36 | $27.03 | $24.70 | $26.37 | +4.02% | |
| $26.40 | $26.43 | $25.46 | $26.25 | −0.46% | |
| $26.27 | $26.27 | $24.15 | $24.76 | −5.68% |
September
+8.80%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $24.76 | $24.93 | $23.61 | $24.23 | −2.14% | |
| $24.24 | $24.71 | $24.04 | $24.71 | +1.98% | |
| $24.72 | $25.03 | $24.60 | $24.75 | +0.16% | |
| $24.74 | $25.21 | $24.15 | $24.52 | −0.93% | |
| $24.51 | $24.89 | $24.28 | $24.64 | +0.49% | |
| $24.58 | $25.18 | $24.55 | $25.15 | +2.07% | |
| $25.13 | $25.47 | $24.69 | $25.29 | +0.56% | |
| $25.21 | $25.82 | $24.74 | $25.01 | −1.11% | |
| $25.04 | $25.45 | $24.95 | $25.36 | +1.40% | |
| $25.36 | $25.36 | $24.25 | $24.81 | −2.17% | |
| $24.82 | $25.15 | $23.89 | $24.60 | −0.85% | |
| $24.60 | $25.66 | $24.55 | $24.79 | +0.77% | |
| $24.79 | $25.72 | $24.77 | $25.33 | +2.18% | |
| $25.34 | $25.80 | $25.15 | $25.32 | −0.04% | |
| $25.35 | $26.26 | $25.22 | $26.08 | +3.00% | |
| $26.11 | $26.52 | $25.82 | $26.05 | −0.12% | |
| $26.05 | $26.06 | $25.09 | $25.48 | −2.19% | |
| $25.50 | $26.23 | $25.25 | $25.39 | −0.35% | |
| $25.39 | $26.15 | $25.29 | $25.83 | +1.73% | |
| $25.81 | $26.29 | $25.70 | $26.13 | +1.16% | |
| $26.14 | $26.35 | $25.64 | $26.09 | −0.15% | |
| $26.11 | $26.76 | $25.88 | $26.68 | +2.26% | |
| $26.71 | $26.90 | $26.44 | $26.62 | −0.22% | |
| $26.63 | $26.79 | $25.75 | $25.87 | −2.82% | |
| $25.84 | $26.50 | $25.61 | $26.13 | +1.01% | |
| $26.11 | $26.38 | $25.81 | $26.24 | +0.42% | |
| $26.24 | $26.51 | $25.86 | $26.06 | −0.69% | |
| $26.06 | $26.47 | $25.92 | $26.43 | +1.42% | |
| $26.48 | $27.04 | $26.39 | $26.69 | +0.98% | |
| $26.70 | $27.26 | $26.54 | $26.94 | +0.94% |
October
+5.24%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $26.91 | $28.23 | $26.89 | $28.09 | +4.27% | |
| $28.07 | $28.30 | $26.89 | $27.29 | −2.85% | |
| $27.32 | $27.79 | $26.64 | $26.90 | −1.43% | |
| $26.77 | $27.27 | $26.02 | $27.14 | +0.89% | |
| $27.09 | $27.35 | $26.80 | $27.12 | −0.07% | |
| $27.11 | $27.52 | $26.67 | $26.73 | −1.44% | |
| $26.73 | $27.23 | $26.57 | $27.00 | +1.01% | |
| $27.00 | $27.13 | $26.05 | $26.22 | −2.89% | |
| $26.20 | $26.46 | $24.80 | $25.63 | −2.25% | |
| $25.58 | $25.85 | $25.12 | $25.48 | −0.59% | |
| $25.49 | $25.61 | $24.71 | $25.11 | −1.45% | |
| $25.08 | $25.28 | $24.51 | $24.52 | −2.35% | |
| $24.53 | $25.24 | $24.42 | $24.97 | +1.84% | |
| $24.96 | $25.25 | $24.93 | $24.95 | −0.08% | |
| $24.95 | $25.30 | $24.89 | $25.15 | +0.80% | |
| $25.15 | $26.30 | $25.13 | $25.62 | +1.87% | |
| $25.61 | $25.68 | $24.42 | $24.62 | −3.90% | |
| $24.59 | $25.05 | $24.52 | $24.77 | +0.61% | |
| $24.75 | $25.13 | $24.44 | $25.01 | +0.97% | |
| $25.02 | $25.79 | $24.99 | $25.28 | +1.08% | |
| $25.31 | $25.94 | $25.23 | $25.65 | +1.46% | |
| $25.65 | $26.00 | $25.12 | $25.87 | +0.86% | |
| $25.88 | $27.63 | $25.75 | $27.26 | +5.37% | |
| $27.30 | $28.18 | $26.60 | $27.51 | +0.92% | |
| $27.52 | $27.95 | $26.94 | $27.41 | −0.36% | |
| $27.42 | $28.92 | $26.93 | $27.78 | +1.35% | |
| $27.84 | $27.90 | $26.42 | $27.34 | −1.58% | |
| $27.30 | $28.08 | $27.26 | $27.86 | +1.90% | |
| $27.86 | $28.38 | $27.50 | $28.22 | +1.29% | |
| $28.29 | $28.72 | $27.82 | $28.49 | +0.96% | |
| $28.49 | $28.95 | $27.45 | $28.32 | −0.60% |
November
+4.31%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $28.30 | $28.99 | $27.39 | $28.66 | +1.20% | |
| $28.68 | $29.29 | $27.10 | $27.50 | −4.05% | |
| $27.48 | $27.69 | $26.58 | $27.66 | +0.58% | |
| $27.65 | $28.31 | $27.53 | $28.23 | +2.06% | |
| $28.18 | $28.93 | $28.00 | $28.68 | +1.59% | |
| $28.65 | $29.88 | $28.23 | $29.85 | +4.08% | |
| $29.83 | $30.20 | $28.30 | $29.26 | −1.98% | |
| $29.24 | $30.35 | $29.00 | $30.13 | +2.97% | |
| $30.06 | $31.00 | $25.83 | $29.54 | −1.96% | |
| $29.51 | $30.63 | $28.86 | $30.40 | +2.91% | |
| $30.40 | $30.77 | $29.00 | $30.41 | +0.03% | |
| $30.43 | $31.63 | $29.27 | $31.20 | +2.60% | |
| $31.22 | $31.77 | $29.50 | $29.61 | −5.10% | |
| $29.64 | $30.49 | $28.15 | $29.40 | −0.71% | |
| $29.36 | $30.60 | $29.25 | $30.37 | +3.30% | |
| $30.37 | $31.00 | $28.89 | $29.54 | −2.73% | |
| $29.54 | $30.38 | $28.20 | $29.33 | −0.71% | |
| $29.33 | $29.35 | $27.67 | $28.91 | −1.43% | |
| $28.89 | $29.36 | $28.18 | $29.26 | +1.21% | |
| $29.25 | $29.64 | $28.44 | $28.92 | −1.16% | |
| $28.97 | $29.33 | $26.57 | $26.87 | −7.09% | |
| $26.80 | $28.73 | $26.80 | $28.49 | +6.03% | |
| $28.53 | $28.91 | $28.20 | $28.81 | +1.12% | |
| $28.83 | $30.31 | $28.76 | $29.63 | +2.85% | |
| $29.62 | $30.31 | $29.50 | $30.08 | +1.52% | |
| $30.13 | $30.22 | $28.77 | $29.60 | −1.60% | |
| $29.53 | $29.75 | $28.30 | $28.78 | −2.77% | |
| $28.79 | $29.50 | $28.11 | $29.01 | +0.80% | |
| $29.03 | $29.32 | $28.71 | $29.07 | +0.21% | |
| $29.09 | $29.88 | $28.92 | $29.52 | +1.55% |
December
−8.87%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $29.54 | $29.90 | $29.22 | $29.80 | +0.95% | |
| $29.79 | $31.74 | $29.76 | $31.43 | +5.47% | |
| $31.40 | $32.06 | $30.47 | $30.84 | −1.88% | |
| $30.85 | $31.86 | $30.10 | $31.70 | +2.79% | |
| $31.67 | $32.07 | $30.41 | $31.74 | +0.13% | |
| $31.74 | $31.99 | $30.47 | $31.20 | −1.70% | |
| $31.20 | $32.41 | $30.79 | $32.03 | +2.66% | |
| $32.05 | $33.80 | $31.80 | $33.45 | +4.43% | |
| $33.44 | $34.74 | $33.12 | $33.46 | +0.03% | |
| $33.46 | $34.20 | $32.90 | $33.62 | +0.48% | |
| $33.63 | $33.73 | $28.90 | $30.36 | −9.70% | |
| $30.43 | $31.20 | $30.13 | $30.99 | +2.08% | |
| $30.99 | $31.20 | $29.43 | $30.68 | −1.00% | |
| $30.73 | $31.05 | $29.55 | $30.63 | −0.16% | |
| $30.62 | $30.67 | $29.32 | $29.51 | −3.66% | |
| $29.56 | $30.44 | $29.24 | $29.98 | +1.59% | |
| $29.98 | $30.43 | $29.49 | $29.71 | −0.90% | |
| $29.74 | $29.90 | $27.52 | $28.93 | −2.63% | |
| $28.93 | $29.62 | $27.45 | $27.89 | −3.59% | |
| $27.86 | $30.17 | $27.63 | $29.15 | +4.52% | |
| $29.19 | $30.42 | $28.98 | $29.98 | +2.85% | |
| $30.02 | $30.48 | $29.64 | $30.42 | +1.47% | |
| $30.41 | $30.53 | $29.64 | $30.38 | −0.13% | |
| $30.39 | $31.07 | $29.43 | $30.14 | −0.79% | |
| $30.23 | $31.66 | $29.98 | $31.25 | +3.68% | |
| $31.27 | $31.77 | $29.17 | $30.40 | −2.72% | |
| $30.43 | $32.30 | $29.23 | $31.81 | +4.64% | |
| $31.81 | $32.79 | $31.50 | $31.90 | +0.28% | |
| $31.91 | $32.05 | $28.05 | $28.72 | −9.97% | |
| $28.71 | $29.08 | $28.14 | $28.64 | −0.28% | |
| $28.67 | $28.82 | $25.72 | $26.92 | −6.01% |
Understanding
Zcash Returns in 2023
Where it stands today
Zcash fell 27.83% in 2023, from $37.30 at the year's open to $26.92 at its last recorded close as of .
What the 2023 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Zcash’s price. Through 31 Dec 2023. Reading for .