Market Cap:
Zcash Zcash (ZEC)
55.07 USD (0.01%)
0.01392968 BTC (-0.53%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
326,643,804 USD
82,623 BTC
Volume (24h)
306,341,402 USD
77,488 BTC
Circulating Supply
5,931,431 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 54.89 57.13 54.47 55.14 308,697,897 327,043,293
Feb 18, 2019 52.04 55.46 51.49 54.95 171,954,803 325,505,841
Feb 17, 2019 51.66 52.16 50.59 51.98 177,905,993 307,575,942
Feb 16, 2019 51.10 51.95 51.10 51.76 153,542,570 305,880,347
Feb 15, 2019 51.76 52.21 50.97 51.34 220,295,863 303,017,751
Feb 14, 2019 52.96 53.60 51.70 51.80 233,741,880 305,400,625
Feb 13, 2019 53.68 55.49 52.65 52.77 204,342,146 310,740,216
Feb 12, 2019 51.44 54.02 50.67 53.59 217,743,538 315,203,156
Feb 11, 2019 50.69 52.01 49.59 51.28 198,712,081 301,235,155
Feb 10, 2019 50.38 50.95 49.34 50.89 177,859,791 298,581,547
Feb 09, 2019 49.70 51.09 49.69 50.33 163,211,031 294,905,597
Feb 08, 2019 46.68 52.02 46.54 50.05 167,677,793 292,914,252
Feb 07, 2019 46.61 47.56 46.44 46.82 147,434,597 273,691,082
Feb 06, 2019 48.30 48.30 45.85 46.47 128,538,970 271,298,861
Feb 05, 2019 48.46 48.67 48.03 48.33 156,054,445 281,784,008
Feb 04, 2019 48.39 48.68 47.98 48.49 155,823,713 282,399,307
Feb 03, 2019 49.16 49.73 48.18 48.35 144,845,130 281,236,962
Feb 02, 2019 48.75 49.41 48.43 49.41 152,319,651 287,047,254
Feb 01, 2019 49.07 49.37 48.17 48.75 159,341,775 282,886,028
Jan 31, 2019 49.82 50.11 48.86 49.00 210,776,579 283,972,644
Jan 30, 2019 48.82 50.25 48.36 49.73 149,296,769 287,864,129
Jan 29, 2019 49.39 49.52 47.81 48.83 122,770,691 282,285,735
Jan 28, 2019 51.43 51.56 48.53 49.36 506,461,982 285,019,527
Jan 27, 2019 52.52 52.60 51.32 51.53 164,758,648 297,182,004
Jan 26, 2019 52.90 53.39 52.17 52.34 169,396,557 301,440,836
Jan 25, 2019 53.82 54.13 52.17 52.78 150,847,434 303,608,658
Jan 24, 2019 52.48 53.97 52.09 53.49 166,711,625 307,284,070
Jan 23, 2019 52.64 53.38 52.00 52.57 162,698,774 301,625,446
Jan 22, 2019 52.42 53.18 51.41 52.76 126,552,054 302,346,786
Jan 21, 2019 53.18 53.69 51.93 52.64 166,177,591 301,304,915
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Zcash

Launched in 2016 by Zooko Wilcox-O’Hearn and based on the Zerocoin protocol, Zcash (ZEC) is a decentralized and open-source privacy-focused cryptocurrency that enables selective transparency of transactions. Zcash transactions can either be transparent or shielded through a zero-knowledge proof called zk-SNARKs. This allows the network to maintain a secure ledger of balances without disclosing the parties or amounts involved. Instead of publishing spend-authority and transaction values, the transaction metadata is encrypted and zk-SNARKs are used to prove that nobody is being dishonest.

Zcash Price 55.07 USD
Market Rank #20
Market Cap 326,643,804 USD
24h Volume 306,341,402 USD
Circulating Supply 5,931,431 ZEC
Total Supply 5,931,431 ZEC
Max Supply No Data
Yesterday's Open / Close $54.89 USD / $55.14 USD
Yesterday's High / Low $57.13 USD / $54.47 USD
Yesterday's Change +0.247541 USD (+0.45%)
Yesterday's Volume $308,697,897 USD