Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Zcash Zcash (ZEC)
79.77 USD (5.26%)
0.00749906 BTC (-2.82%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
558,235,131 USD
52,479 BTC
Volume (24h)
421,681,932 USD
39,642 BTC
Circulating Supply
6,998,031 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 10, 2017 261.95 272.76 231.58 237.88 78,740,400 616,731,005
Nov 09, 2017 250.55 270.18 244.14 262.00 86,573,400 677,377,127
Nov 08, 2017 240.13 252.35 238.26 250.60 60,804,200 646,123,908
Nov 07, 2017 228.75 245.02 228.27 240.87 55,446,200 619,296,780
Nov 06, 2017 225.65 236.34 222.34 228.70 47,873,100 586,358,257
Nov 05, 2017 230.32 232.77 224.34 225.35 38,159,100 576,194,706
Nov 04, 2017 232.63 234.51 224.81 230.39 36,530,200 587,394,484
Nov 03, 2017 217.88 240.39 216.45 232.63 48,622,200 591,450,867
Nov 02, 2017 222.91 224.15 212.09 218.16 47,381,200 553,082,939
Nov 01, 2017 233.93 233.93 220.32 222.41 47,917,100 562,303,157
Oct 31, 2017 239.86 239.93 231.71 233.01 38,363,600 587,405,887
Oct 30, 2017 233.63 244.42 229.00 241.22 50,794,000 606,400,448
Oct 29, 2017 231.63 238.78 224.64 234.33 59,020,900 587,365,945
Oct 28, 2017 243.72 246.68 231.06 231.07 45,309,100 577,564,575
Oct 27, 2017 233.33 255.91 227.84 244.52 131,517,000 609,454,602
Oct 26, 2017 217.36 235.65 217.36 233.67 41,638,100 580,748,967
Oct 25, 2017 215.90 227.99 208.75 217.69 44,717,900 539,451,272
Oct 24, 2017 206.59 227.38 205.07 216.04 37,788,300 533,819,987
Oct 23, 2017 213.40 213.42 201.15 206.52 26,665,700 508,827,613
Oct 22, 2017 212.82 219.27 208.30 213.73 26,263,000 525,068,295
Oct 21, 2017 222.05 223.39 208.83 212.46 37,115,000 520,391,261
Oct 20, 2017 230.20 234.22 222.52 222.52 29,093,800 543,488,784
Oct 19, 2017 229.39 237.61 224.75 230.07 30,300,100 560,252,409
Oct 18, 2017 231.15 239.31 217.17 229.30 29,137,800 556,760,783
Oct 17, 2017 233.11 250.28 227.69 231.28 60,696,400 559,894,693
Oct 16, 2017 231.96 235.96 230.45 233.01 22,198,300 562,410,371
Oct 15, 2017 240.66 240.66 228.25 232.63 25,648,400 559,821,739
Oct 14, 2017 240.05 242.13 238.07 240.89 21,199,600 577,979,139
Oct 13, 2017 227.05 251.00 222.60 240.05 62,551,500 574,270,723
Oct 12, 2017 236.45 236.99 227.00 227.00 39,391,300 541,440,009
Oct 11, 2017 235.32 240.14 231.64 236.13 20,522,300 561,517,469
Oct 10, 2017 229.71 242.36 226.36 235.65 27,876,900 558,710,021
Oct 09, 2017 241.46 242.47 226.57 229.49 33,586,100 542,426,867
Oct 08, 2017 253.52 256.20 240.55 241.06 30,469,500 568,052,984
Oct 07, 2017 257.25 257.55 246.53 253.98 30,163,700 596,674,452
Oct 06, 2017 254.85 272.76 253.32 257.61 49,397,500 603,357,309
Oct 05, 2017 237.64 265.84 227.90 254.82 48,244,700 595,022,434
Oct 04, 2017 253.00 253.14 237.34 237.91 22,195,500 553,838,124
Oct 03, 2017 258.16 260.00 238.33 252.94 36,278,200 586,981,948
Oct 02, 2017 264.51 273.77 254.74 257.60 52,062,000 595,972,090
Oct 01, 2017 277.35 279.68 263.94 263.94 33,546,100 608,738,996
Sep 30, 2017 289.96 292.60 275.43 277.53 37,283,500 638,091,813
Sep 29, 2017 311.49 311.49 272.38 290.12 71,232,096 664,965,441
Sep 28, 2017 285.65 413.07 281.97 310.60 296,920,992 709,676,574
Sep 27, 2017 231.26 296.87 229.84 285.36 130,957,000 649,979,836
Sep 26, 2017 230.70 234.59 228.74 231.47 20,525,600 525,538,992
Sep 25, 2017 205.65 233.60 205.41 230.77 32,460,800 522,316,364
Sep 24, 2017 204.02 207.69 199.51 205.63 15,176,600 463,916,988
Sep 23, 2017 195.50 215.64 192.29 204.21 29,531,600 459,252,609
Sep 22, 2017 175.53 203.67 174.99 195.84 43,671,100 439,044,303
Sep 21, 2017 187.26 190.77 174.86 175.65 17,620,100 392,486,437
Sep 20, 2017 186.99 192.85 183.26 187.86 12,166,600 418,447,704
Sep 19, 2017 193.42 195.95 182.82 188.30 19,791,200 418,070,078
Sep 18, 2017 174.01 193.16 174.01 193.16 27,678,900 427,500,505
Sep 17, 2017 172.30 177.40 164.81 174.18 17,358,900 384,207,218
Sep 16, 2017 181.10 184.52 165.55 172.46 22,550,100 379,214,835
Sep 15, 2017 159.08 183.41 138.70 181.06 45,620,000 396,812,371
Sep 14, 2017 197.68 204.79 158.83 158.88 35,524,600 347,076,538
Sep 13, 2017 207.34 208.14 183.33 197.22 32,634,000 429,392,683
Sep 12, 2017 207.90 221.41 203.27 207.77 26,344,600 450,900,728
Sep 11, 2017 212.19 216.15 205.60 208.77 22,339,400 451,580,360
Sep 10, 2017 213.30 220.23 195.84 212.91 26,701,400 458,994,731
Sep 09, 2017 213.95 215.73 204.87 213.79 24,960,900 459,351,054
Sep 08, 2017 247.40 247.40 206.15 213.99 30,849,900 458,258,248
Sep 07, 2017 247.80 250.15 236.80 247.32 27,100,600 527,858,316
Sep 06, 2017 227.80 248.71 225.62 247.01 29,252,500 525,439,089
Sep 05, 2017 219.36 234.42 197.06 226.88 31,113,600 480,982,090
Sep 04, 2017 260.66 260.66 199.73 218.35 41,954,600 461,309,763
Sep 03, 2017 254.76 268.54 242.55 260.09 34,128,900 547,670,073
Sep 02, 2017 304.72 307.83 246.19 254.03 52,498,700 533,118,417
Sep 01, 2017 283.81 308.75 281.10 305.11 45,352,800 638,113,759
Aug 31, 2017 272.12 283.58 268.83 283.29 26,913,900 590,428,961
Aug 30, 2017 270.74 279.51 263.91 271.64 29,396,300 564,232,132
Aug 29, 2017 274.68 275.68 265.93 270.30 28,596,800 559,493,042
Aug 28, 2017 273.22 278.38 255.11 274.62 35,210,000 566,472,751
Aug 27, 2017 292.75 292.75 265.37 273.37 35,217,900 561,929,441
Aug 26, 2017 238.72 294.65 236.51 294.65 65,866,400 603,545,313
Aug 25, 2017 227.90 256.83 227.90 237.86 28,281,900 485,496,424
Aug 24, 2017 228.12 231.47 225.13 228.11 15,371,700 463,985,720
Aug 23, 2017 227.13 238.80 224.99 228.30 19,773,800 462,726,774
Aug 22, 2017 239.67 240.24 209.21 227.71 26,540,900 459,901,251
Aug 21, 2017 241.22 258.89 231.64 239.06 33,202,000 481,112,671
Aug 20, 2017 232.05 250.96 224.80 241.07 30,209,100 483,463,360
Aug 19, 2017 201.65 242.61 194.37 233.34 34,374,700 466,260,528
Aug 18, 2017 208.93 211.38 200.21 201.01 17,564,100 400,220,226
Aug 17, 2017 217.05 237.16 206.91 208.95 16,505,300 414,518,828
Aug 16, 2017 211.92 218.01 206.16 216.75 17,198,100 428,453,056
Aug 15, 2017 209.94 213.17 199.59 212.17 21,171,600 417,879,463
Aug 14, 2017 214.54 216.58 203.64 210.23 18,355,900 412,549,448
Aug 13, 2017 223.34 225.51 202.03 214.30 21,036,100 419,021,191
Aug 12, 2017 234.22 235.42 219.06 223.31 20,015,900 435,018,232
Aug 11, 2017 231.04 234.79 225.66 234.37 18,765,000 454,877,491
Aug 10, 2017 242.51 247.29 230.40 230.40 20,530,400 445,511,479
Aug 09, 2017 245.89 261.31 231.67 242.90 37,956,900 467,938,966
Aug 08, 2017 209.18 255.97 208.04 245.48 39,426,100 471,148,609
Aug 07, 2017 206.98 210.31 203.67 208.64 21,607,900 398,974,360
Aug 06, 2017 205.52 215.81 205.52 206.30 17,480,000 393,000,211
Aug 05, 2017 187.59 214.84 186.24 207.52 25,450,100 393,837,941
Aug 04, 2017 188.94 190.13 184.80 186.76 18,265,500 353,119,084
Aug 03, 2017 188.93 189.71 182.61 186.84 17,505,400 351,903,082
Aug 02, 2017 190.31 194.16 183.47 189.14 28,456,000 354,899,725
Aug 01, 2017 172.93 195.17 172.80 192.35 36,659,900 359,506,029
Jul 31, 2017 175.48 179.42 169.36 176.32 28,589,500 328,297,086
Jul 30, 2017 185.11 185.24 175.42 175.42 17,966,700 325,351,392
Jul 29, 2017 176.46 189.54 170.91 189.29 31,702,400 349,785,216
Jul 28, 2017 187.06 189.68 173.35 178.05 27,546,000 327,697,301
Jul 27, 2017 190.69 192.12 184.39 185.90 19,482,500 340,816,279
Jul 26, 2017 186.88 191.24 174.97 190.08 21,283,100 347,118,706
Jul 25, 2017 210.09 210.55 176.79 184.19 24,464,700 335,034,404
Jul 24, 2017 211.62 213.15 205.97 206.82 23,279,900 374,733,788
Jul 23, 2017 217.30 224.71 208.56 214.42 24,745,700 386,960,629
Jul 22, 2017 203.02 216.71 201.89 216.10 38,717,100 388,449,194
Jul 21, 2017 210.22 215.07 199.48 201.80 20,076,700 361,305,040
Jul 20, 2017 182.36 213.16 182.36 206.94 26,033,400 369,005,375
Jul 19, 2017 199.49 216.42 181.00 181.99 21,939,800 323,199,174
Jul 18, 2017 180.46 223.43 172.48 199.32 27,904,700 352,580,486
Jul 17, 2017 165.66 184.44 161.47 182.51 28,966,300 321,519,882
Jul 16, 2017 160.04 165.98 144.09 165.98 20,481,600 291,213,268
Jul 15, 2017 178.22 178.22 156.18 160.07 14,327,300 279,694,073
Jul 14, 2017 192.32 193.29 167.39 177.45 23,103,400 308,791,205
Jul 13, 2017 214.37 214.70 183.89 191.15 27,023,600 331,263,488
Jul 12, 2017 178.03 212.41 166.98 211.24 30,152,500 364,568,252
Jul 11, 2017 197.80 200.54 167.90 178.37 37,434,800 306,568,374
Jul 10, 2017 242.21 242.35 185.07 198.73 28,200,200 340,179,198
Jul 09, 2017 252.49 260.23 241.43 241.43 17,712,900 411,483,120
Jul 08, 2017 249.02 249.52 235.82 248.86 27,224,500 419,879,571
Jul 07, 2017 285.71 289.64 248.55 248.73 38,104,000 419,668,669
Jul 06, 2017 281.64 291.31 275.21 287.81 35,396,700 446,815,045
Jul 05, 2017 280.24 286.92 272.46 283.01 38,079,400 439,357,106
Jul 04, 2017 289.44 298.99 279.07 282.21 28,509,400 438,112,046
Jul 03, 2017 295.40 295.80 283.18 291.56 28,546,700 452,627,395
Jul 02, 2017 282.77 305.81 269.74 301.88 24,816,800 468,653,272
Jul 01, 2017 299.41 303.36 280.18 290.37 25,718,200 450,781,539
Jun 30, 2017 318.72 325.32 302.21 307.12 37,157,600 476,783,420
Jun 29, 2017 337.43 344.35 313.32 324.38 28,494,500 503,575,494
Jun 28, 2017 327.42 347.13 314.23 342.61 29,121,800 531,884,306
Jun 27, 2017 310.22 331.74 274.78 328.65 43,883,000 510,216,848
Jun 26, 2017 324.59 331.31 265.86 304.65 36,083,400 472,947,331
Jun 25, 2017 356.86 359.04 307.36 330.04 28,035,800 512,365,430
Jun 24, 2017 381.16 384.91 359.83 362.57 22,252,900 562,869,530
Jun 23, 2017 370.64 392.40 369.33 385.84 24,419,100 598,998,001
Jun 22, 2017 378.96 386.61 361.11 378.56 29,971,100 587,686,896
Jun 21, 2017 394.25 397.36 357.88 378.22 31,746,200 587,168,380
Jun 20, 2017 393.26 426.40 385.34 401.20 66,283,200 622,848,195
Jun 19, 2017 375.67 399.40 372.11 391.89 29,471,100 608,391,839
Jun 18, 2017 387.14 387.68 371.41 376.83 19,743,700 584,999,616
Jun 17, 2017 388.45 391.98 370.38 384.86 28,059,300 595,227,052
Jun 16, 2017 395.48 402.09 364.08 387.43 38,818,700 596,416,782
Jun 15, 2017 381.73 407.36 288.83 387.34 68,123,104 593,533,186
Jun 14, 2017 368.09 443.72 352.73 387.49 101,232,000 590,977,952
Jun 13, 2017 311.55 371.50 311.55 368.28 44,446,100 559,008,392
Jun 12, 2017 329.75 345.51 275.58 311.49 46,398,200 470,579,421
Jun 11, 2017 328.96 343.18 309.48 331.10 38,020,300 497,821,832
Jun 10, 2017 281.31 334.43 281.31 328.66 38,924,900 491,817,476
Jun 09, 2017 271.55 281.13 270.58 281.13 16,799,000 418,667,581
Jun 08, 2017 264.36 283.62 259.21 272.24 23,372,600 403,455,015
Jun 07, 2017 259.50 312.65 258.05 262.79 50,328,900 387,590,613
Jun 06, 2017 254.20 265.25 247.13 259.36 20,436,100 380,637,503
Jun 05, 2017 238.82 281.45 238.42 253.03 43,925,100 369,553,357
Jun 04, 2017 229.02 244.27 227.92 239.52 15,806,600 348,108,063
Jun 03, 2017 241.52 243.93 228.49 230.00 18,667,600 332,607,330
Jun 02, 2017 249.16 257.29 240.15 241.68 15,822,200 347,760,761
Jun 01, 2017 235.72 261.55 234.48 249.27 23,902,700 356,881,164
May 31, 2017 233.50 254.38 228.39 235.67 30,347,500 335,739,901
May 30, 2017 206.01 246.78 203.15 232.93 35,817,600 330,165,326
May 29, 2017 195.88 208.70 189.79 205.57 18,855,000 289,922,954
May 28, 2017 191.36 211.97 182.67 196.32 17,904,800 275,469,737
May 27, 2017 198.72 204.81 147.19 190.82 27,968,300 266,382,945
May 26, 2017 222.02 252.28 179.41 197.88 30,254,100 274,812,034
May 25, 2017 236.98 269.77 205.60 224.46 45,598,300 310,142,057
May 24, 2017 239.06 285.79 234.34 238.60 51,125,500 327,924,617
May 23, 2017 203.79 299.44 195.51 239.49 87,792,200 327,449,337
May 22, 2017 120.45 278.57 120.45 203.19 103,976,000 276,352,369
May 21, 2017 108.36 122.02 106.55 119.82 11,511,500 162,080,490
May 20, 2017 105.86 110.79 105.74 108.23 7,298,390 145,644,442
May 19, 2017 94.61 108.15 94.61 106.08 11,538,100 141,988,780
May 18, 2017 92.72 95.08 88.94 94.92 6,969,390 126,369,986
May 17, 2017 90.64 93.60 87.27 92.66 7,980,650 122,687,250
May 16, 2017 93.53 94.43 90.19 90.60 5,421,060 119,315,920
May 15, 2017 96.79 97.81 93.15 93.57 6,412,220 122,567,245
May 14, 2017 96.71 98.35 94.34 96.70 5,258,320 125,974,915
May 13, 2017 97.38 98.21 94.01 96.58 4,761,440 125,110,242
May 12, 2017 95.37 101.69 95.27 97.44 7,739,710 125,543,605
May 11, 2017 96.94 98.91 94.91 95.13 7,542,780 121,869,788
May 10, 2017 96.46 101.89 94.24 96.99 7,670,940 123,572,179
May 09, 2017 105.84 106.73 93.81 96.09 12,915,800 121,731,832
May 08, 2017 104.08 111.53 103.06 106.62 11,574,400 134,300,697
May 07, 2017 107.83 108.27 100.65 103.83 9,456,320 130,037,477
May 06, 2017 103.86 109.39 100.96 108.21 7,489,580 134,758,325
May 05, 2017 99.52 113.34 99.43 103.64 12,122,500 128,309,501
May 04, 2017 91.09 103.51 90.93 99.54 9,791,100 122,531,574
May 03, 2017 91.61 94.22 87.75 91.04 8,785,360 111,399,291
May 02, 2017 90.44 95.45 88.12 91.93 9,723,680 111,826,255
May 01, 2017 93.73 107.73 83.62 90.05 19,211,300 108,911,256
Apr 30, 2017 96.18 99.07 89.93 93.20 11,989,300 112,048,508
Apr 29, 2017 84.07 97.45 83.02 96.08 10,732,700 114,825,797
Apr 28, 2017 76.86 85.13 76.58 83.95 10,311,300 99,726,314
Apr 27, 2017 72.10 79.95 69.65 76.82 9,219,590 90,711,292
Apr 26, 2017 69.14 75.07 69.11 72.00 7,519,790 84,495,973
Apr 25, 2017 67.85 73.29 64.75 69.17 4,835,280 80,670,234
Apr 24, 2017 66.56 68.82 66.56 67.99 4,159,870 78,825,134
Apr 23, 2017 68.75 68.78 66.24 66.34 2,664,960 76,417,367
Apr 22, 2017 68.00 68.87 67.50 68.67 4,087,150 78,624,433
Apr 21, 2017 67.30 69.73 66.72 68.14 5,144,630 77,527,455
Apr 20, 2017 71.02 71.15 66.61 67.32 5,595,750 76,097,127
Apr 19, 2017 71.78 72.31 70.13 70.94 4,692,510 79,690,467
Apr 18, 2017 70.25 72.27 70.23 71.78 3,733,350 80,125,745
Apr 17, 2017 71.59 72.01 69.53 70.24 3,190,330 77,891,498
Apr 16, 2017 72.94 74.37 70.75 71.50 3,777,100 78,788,831
Apr 15, 2017 71.91 77.18 69.02 72.87 8,228,310 79,764,352
Apr 14, 2017 64.81 71.44 64.55 71.17 5,898,520 77,393,787
Apr 13, 2017 62.07 64.82 61.27 64.66 4,322,200 69,849,957
Apr 12, 2017 61.90 63.14 60.03 62.00 3,425,370 66,535,473
Apr 11, 2017 64.91 65.40 61.51 61.83 3,188,750 65,915,031
Apr 10, 2017 62.77 68.89 62.77 64.82 4,183,730 68,635,665
Apr 09, 2017 63.53 78.56 62.10 62.55 10,584,900 65,783,837
Apr 08, 2017 59.53 65.48 57.62 63.58 3,732,900 66,414,889
Apr 07, 2017 57.78 61.35 55.39 59.80 3,267,540 62,021,429
Apr 06, 2017 59.17 59.35 53.70 57.90 5,816,800 59,647,481
Apr 05, 2017 62.59 63.28 58.05 59.08 5,402,150 60,431,530
Apr 04, 2017 63.50 64.00 60.77 62.70 5,109,820 63,692,691
Apr 03, 2017 64.04 66.15 61.72 63.45 4,457,090 63,987,072
Apr 02, 2017 64.57 67.63 61.48 63.73 4,470,820 63,812,228
Apr 01, 2017 70.17 73.51 64.42 64.59 3,451,690 64,221,322
Mar 31, 2017 66.93 78.47 66.93 70.26 6,312,930 69,349,003
Mar 30, 2017 63.26 67.48 61.75 66.95 4,462,730 65,598,383
Mar 29, 2017 64.96 67.71 61.76 63.36 2,921,400 61,632,280
Mar 28, 2017 54.67 73.46 54.61 64.69 9,419,650 62,462,148
Mar 27, 2017 60.04 62.01 54.18 54.54 3,581,290 52,273,640
Mar 26, 2017 63.56 65.66 59.24 59.93 3,128,110 57,012,533
Mar 25, 2017 64.77 66.48 63.15 63.40 4,535,020 59,852,523
Mar 24, 2017 66.57 73.43 63.65 64.59 9,363,870 60,507,236
Mar 23, 2017 69.34 69.66 65.91 66.61 2,369,260 61,929,564
Mar 22, 2017 66.15 71.21 64.69 69.22 4,318,140 63,855,469
Mar 21, 2017 72.09 73.63 65.09 66.64 6,927,260 61,005,556
Mar 20, 2017 70.07 79.06 70.07 72.47 7,465,190 65,816,340
Mar 19, 2017 63.48 80.33 59.49 69.89 13,536,800 62,974,801
Mar 18, 2017 48.27 91.09 47.68 64.18 27,275,200 57,373,585
Mar 17, 2017 49.12 53.54 46.33 48.27 5,088,250 42,796,732
Mar 16, 2017 45.65 50.70 45.65 48.78 3,945,410 42,902,409
Mar 15, 2017 45.06 46.26 43.24 45.73 2,480,490 39,896,292
Mar 14, 2017 47.75 47.78 43.45 45.12 2,372,830 39,044,996
Mar 13, 2017 40.17 48.38 40.17 47.66 5,846,470 40,901,276
Mar 12, 2017 39.88 40.96 38.05 40.16 1,838,160 34,167,724
Mar 11, 2017 35.30 40.01 35.30 39.72 1,681,810 33,514,828
Mar 10, 2017 36.70 38.29 33.66 35.35 1,938,790 29,572,047
Mar 09, 2017 35.75 37.41 35.32 36.72 891,767 30,455,510
Mar 08, 2017 38.03 38.17 35.56 35.74 1,056,640 29,392,032
Mar 07, 2017 40.13 40.64 38.02 38.03 1,051,440 30,996,004
Mar 06, 2017 39.44 40.33 37.83 40.32 1,250,700 32,571,648
Mar 05, 2017 41.67 41.74 39.11 39.44 802,597 31,578,679
Mar 04, 2017 41.86 43.63 39.92 41.64 1,619,630 33,051,913
Mar 03, 2017 39.71 42.00 37.73 41.80 2,223,230 32,876,748
Mar 02, 2017 41.58 42.30 39.30 39.67 2,385,790 30,912,295
Mar 01, 2017 37.28 41.45 37.19 41.41 2,376,490 31,975,331
Feb 28, 2017 36.42 38.40 34.41 37.31 2,551,690 28,537,159
Feb 27, 2017 29.37 37.96 29.36 35.94 2,214,690 27,235,557
Feb 26, 2017 29.14 29.96 28.48 29.45 505,969 22,108,246
Feb 25, 2017 30.12 30.71 28.58 29.15 508,970 21,667,772
Feb 24, 2017 30.11 31.81 28.47 30.23 1,180,920 22,257,296
Feb 23, 2017 27.18 32.62 26.15 29.98 1,441,340 21,861,137
Feb 22, 2017 29.93 30.08 26.93 27.16 1,044,580 19,606,968
Feb 21, 2017 30.89 30.89 29.60 29.90 685,559 21,378,232
Feb 20, 2017 30.60 31.19 30.36 30.87 556,168 21,844,673
Feb 19, 2017 30.79 31.28 30.48 30.58 515,481 21,419,596
Feb 18, 2017 32.10 32.30 30.77 30.84 638,843 21,385,242
Feb 17, 2017 32.54 32.79 31.74 32.01 495,639 21,962,774
Feb 16, 2017 33.56 34.22 32.52 32.56 679,495 22,109,327
Feb 15, 2017 32.30 34.17 31.15 33.55 852,288 22,539,417
Feb 14, 2017 30.40 32.60 30.20 32.37 750,407 21,514,772
Feb 13, 2017 31.52 31.82 30.10 30.38 771,020 19,975,916
Feb 12, 2017 32.70 32.98 31.61 31.61 515,968 20,555,585
Feb 11, 2017 32.71 33.67 32.15 32.76 521,365 21,069,267
Feb 10, 2017 33.35 33.44 31.93 32.70 602,423 20,794,715
Feb 09, 2017 35.32 36.13 32.25 33.34 1,148,210 20,966,570
Feb 08, 2017 36.45 36.75 34.58 35.30 951,820 21,947,231
Feb 07, 2017 37.63 37.78 35.46 36.42 966,072 22,384,019
Feb 06, 2017 38.18 38.26 37.58 37.59 639,128 22,834,386
Feb 05, 2017 39.37 39.45 38.12 38.16 615,852 22,907,756
Feb 04, 2017 39.04 39.55 38.52 39.34 635,301 23,332,145
Feb 03, 2017 39.25 39.31 38.01 39.02 843,232 22,862,079
Feb 02, 2017 39.91 40.04 38.64 39.24 678,128 22,707,163
Feb 01, 2017 39.57 40.29 39.44 39.89 635,382 22,797,851
Jan 31, 2017 39.80 40.45 38.94 39.52 973,401 22,305,942
Jan 30, 2017 38.65 40.31 38.52 39.98 764,947 22,281,048
Jan 29, 2017 38.26 41.53 38.24 38.67 890,475 21,272,562
Jan 28, 2017 38.23 38.98 38.09 38.20 571,993 20,743,850
Jan 27, 2017 38.71 40.16 37.90 38.22 939,370 20,479,091
Jan 26, 2017 40.09 41.55 37.64 38.52 1,161,820 20,366,223
Jan 25, 2017 41.41 42.08 39.69 40.15 831,920 20,943,241
Jan 24, 2017 42.67 43.42 41.41 41.41 661,979 21,302,749
Jan 23, 2017 43.34 43.61 42.79 42.85 611,189 21,733,725
Jan 22, 2017 43.50 44.49 42.79 43.31 812,956 21,659,243
Jan 21, 2017 43.60 44.42 43.39 43.51 691,633 21,449,912
Jan 20, 2017 44.22 44.22 43.12 43.65 682,880 21,208,126
Jan 19, 2017 43.89 44.35 42.99 44.25 589,695 21,177,944
Jan 18, 2017 44.74 44.98 41.95 43.92 963,419 20,703,957
Jan 17, 2017 43.58 45.25 43.40 44.68 1,087,180 20,745,767
Jan 16, 2017 45.10 45.23 43.30 43.46 667,903 19,868,737
Jan 15, 2017 43.63 45.41 43.02 45.15 806,839 20,309,411
Jan 14, 2017 43.21 44.04 42.90 43.64 575,149 19,328,930
Jan 13, 2017 42.66 44.47 42.28 43.21 691,680 18,832,903
Jan 12, 2017 40.07 45.42 39.44 42.81 1,387,920 18,346,341
Jan 11, 2017 45.63 46.04 39.76 40.05 1,211,260 16,876,688
Jan 10, 2017 46.22 46.37 45.03 45.66 749,575 18,914,452
Jan 09, 2017 46.12 46.47 45.59 46.10 668,273 18,768,059
Jan 08, 2017 47.39 48.17 45.62 46.11 831,332 18,438,524
Jan 07, 2017 47.71 47.87 44.01 47.38 1,084,960 18,612,858
Jan 06, 2017 49.79 52.24 45.74 47.46 1,202,660 18,296,056
Jan 05, 2017 57.22 59.77 47.70 49.84 2,845,970 18,862,766
Jan 04, 2017 49.80 57.25 49.72 57.03 1,998,750 21,181,298
Jan 03, 2017 50.09 51.71 48.61 50.04 1,131,760 18,226,556
Jan 02, 2017 48.36 50.26 48.14 49.79 795,244 17,773,112
Jan 01, 2017 48.05 49.06 47.97 48.47 530,961 16,958,488
Dec 31, 2016 50.48 50.48 48.01 48.10 534,660 16,488,152
Dec 30, 2016 50.52 52.24 49.97 50.38 960,167 16,907,616
Dec 29, 2016 48.43 52.93 48.43 50.99 1,191,160 16,747,702
Dec 28, 2016 44.02 54.11 43.72 48.49 2,236,980 15,576,049
Dec 27, 2016 43.50 48.31 42.16 44.38 1,034,630 13,936,801
Dec 26, 2016 45.89 46.91 42.67 43.59 896,655 13,377,691
Dec 25, 2016 48.52 50.01 44.06 45.85 927,218 13,741,412
Dec 24, 2016 51.99 54.89 47.51 48.24 1,362,700 14,113,973
Dec 23, 2016 48.02 63.97 45.97 52.05 4,812,040 14,866,097
Dec 22, 2016 36.29 48.57 36.28 47.76 2,591,110 13,299,488
Dec 21, 2016 36.17 39.32 35.77 36.29 892,439 9,838,594
Dec 20, 2016 34.56 40.06 34.24 36.02 1,105,810 9,506,381
Dec 19, 2016 36.55 37.48 33.91 34.47 544,746 8,848,321
Dec 18, 2016 35.82 40.63 35.14 36.44 603,727 9,096,419
Dec 17, 2016 40.22 40.22 35.80 35.84 668,641 8,689,268
Dec 16, 2016 40.48 42.30 40.06 40.22 417,793 9,464,826
Dec 15, 2016 44.41 44.41 40.08 40.31 658,957 9,198,005
Dec 14, 2016 46.82 47.24 43.13 44.33 801,444 9,799,136
Dec 13, 2016 50.02 50.02 46.55 46.78 600,625 10,006,855
Dec 12, 2016 48.48 50.12 48.33 49.92 650,266 10,320,124
Dec 11, 2016 49.60 50.56 48.34 48.48 512,219 9,674,088
Dec 10, 2016 50.35 50.54 48.11 49.78 539,462 9,577,913
Dec 09, 2016 53.38 53.44 49.71 50.37 674,180 9,331,820
Dec 08, 2016 54.00 57.45 53.28 53.30 797,234 9,493,216
Dec 07, 2016 48.74 61.18 47.71 54.61 1,479,950 9,332,866
Dec 06, 2016 50.97 53.08 47.48 48.74 1,386,070 7,982,567
Dec 05, 2016 58.39 58.59 50.81 50.93 1,036,500 7,971,750
Dec 04, 2016 59.46 62.11 58.35 58.39 825,231 8,728,494
Dec 03, 2016 59.85 60.85 58.66 59.53 837,752 8,468,557
Dec 02, 2016 63.63 64.50 60.32 60.32 1,201,460 8,150,890
Dec 01, 2016 68.46 68.46 62.49 63.03 1,247,650 8,068,817
Nov 30, 2016 68.76 72.94 66.71 68.69 1,389,900 8,288,191
Nov 29, 2016 71.84 77.66 67.96 68.72 1,275,680 7,828,565
Nov 28, 2016 69.26 75.52 66.21 70.96 1,262,350 7,603,727
Nov 27, 2016 77.33 80.42 66.66 69.83 1,465,100 7,018,955
Nov 26, 2016 91.13 92.36 76.02 77.30 1,902,290 7,283,838
Nov 25, 2016 96.64 106.89 88.17 91.33 3,525,760 8,050,200
Nov 24, 2016 78.43 102.42 69.08 97.19 4,090,150 7,998,709
Nov 23, 2016 57.54 87.68 57.40 77.56 2,391,080 5,931,096
Nov 22, 2016 54.01 72.02 53.39 57.90 1,326,320 4,103,476
Nov 21, 2016 59.96 60.23 53.94 54.02 711,312 3,546,538
Nov 20, 2016 65.29 67.63 60.27 60.27 598,211 3,646,316
Nov 19, 2016 71.12 72.00 64.63 65.70 822,655 3,655,613
Nov 18, 2016 87.33 88.84 70.47 70.64 1,032,890 3,597,785
Nov 17, 2016 97.48 100.42 85.39 87.64 915,597 4,079,559
Nov 16, 2016 109.71 115.62 96.92 96.95 1,443,840 4,085,745
Nov 15, 2016 105.15 131.23 97.43 109.34 2,030,660 4,167,297
Nov 14, 2016 117.55 117.82 97.18 105.07 1,418,260 3,597,444
Nov 13, 2016 143.17 146.23 117.26 117.26 1,401,920 3,585,167
Nov 12, 2016 183.02 189.54 144.11 144.11 1,167,540 3,901,254
Nov 11, 2016 224.67 226.17 183.24 183.36 1,173,130 4,380,420
Nov 10, 2016 254.94 257.49 224.83 226.17 1,255,400 4,698,609
Nov 09, 2016 331.69 374.12 222.51 255.58 3,706,020 4,592,070
Nov 08, 2016 233.78 308.64 178.98 308.64 2,578,200 4,744,312
Nov 07, 2016 319.23 345.94 236.01 236.01 1,808,930 3,063,970
Nov 06, 2016 504.27 507.50 320.54 321.79 2,390,590 3,464,374
Nov 05, 2016 599.52 634.00 501.69 504.57 1,984,150 4,425,019
Nov 04, 2016 887.66 889.80 601.84 603.98 2,469,390 4,198,689
Nov 03, 2016 940.66 1067.59 863.81 887.26 2,783,300 4,732,771
Nov 02, 2016 1326.29 1409.07 872.41 942.78 3,936,160 3,737,043
Nov 01, 2016 1599.72 2027.05 1189.33 1333.74 4,802,060 3,722,440
Oct 31, 2016 570.91 2217.64 472.73 1624.58 4,333,820 2,940,105
Oct 30, 2016 2014.38 2028.46 504.54 574.82 1,009,210 597,302
Oct 29, 2016 4293.37 5941.80 2006.47 2044.47 2,532,790 973,672
* 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 Statistics
Zcash Price 79.77 USD
Zcash ROI -98.14%
Market Rank #23
Market Cap 558,235,131 USD
24 Hour Volume 421,681,932 USD
Circulating Supply 6,998,031 ZEC
Total Supply 6,998,031 ZEC
Max Supply No Data
All Time High 5941.80 USD
(Oct 29, 2016)
All Time Low 26.15 USD
(Feb 23, 2017)
52 Week High / Low 231.60 USD /
45.85 USD
90 Day High / Low 124.30 USD /
55.58 USD
30 Day High / Low 124.30 USD /
65.65 USD
7 Day High / Low 94.02 USD /
65.65 USD
24 Hour High / Low 80.24 USD /
72.84 USD
Yesterday's High / Low 77.14 USD /
65.65 USD
Yesterday's Open / Close 66.87 USD /
74.03 USD
Yesterday's Change $7.16 USD (+10.71%)
Yesterday's Volume $422,935,476 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)