Zcash (ZEC)

79.77 USD (5.26%)
0.00749906 BTC (-2.82%)

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

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest

Market Cap

Volume (24h)

Circulating Supply

Historical data for Zcash

About Zcash

Market Cap

Trends

Cryptocurrencies

Exchanges

Global Charts

Currency Converter

Historical Snapshots

Site Widgets

Watchlist

Blockchain Explorer

Crypto API

Newsletter

Events Calendar

Crypto Indices

Crypto Glossary

Intro to Crypto

Methodology

Careers

FAQ

Shop

Market Cap

Trends

Cryptocurrencies

Exchanges

Global Charts

Currency Converter

Historical Snapshots

Site Widgets

Watchlist

Blockchain Explorer

Crypto API

Newsletter

Events Calendar

Crypto Indices

Crypto Glossary

Intro to Crypto

Methodology

Careers

FAQ

Shop

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest

Market Cap

Volume (24h)

Circulating Supply

Historical data for Zcash

About Zcash

Related Cryptocurrencies

Related Cryptocurrencies