Selling fast: Full access tix to The Capital! Gets yours now!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Zcash Zcash (ZEC)
32.68 USD (-7.89%)
0.00438792 BTC (-0.52%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant Crypto Credit Lines™ from only 5.9% APR - unlock your crypto-wealth tax-efficiently, without selling it. Earn up to 8% interest per year on your Stablecoins, USD, EUR & GBP. $100 million custodial insurance.

Market Cap
251,493,654 USD
33,767 BTC
Volume (24h)
242,605,799 USD
32,574 BTC
Circulating Supply
7,695,456 ZEC

Historical data for Zcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 05, 2018 408.78 409.77 391.87 391.87 57,656,400 1,338,813,544
Mar 04, 2018 386.92 409.29 384.10 409.29 63,635,000 1,395,362,551
Mar 03, 2018 387.02 406.22 382.61 387.67 61,064,800 1,318,855,249
Mar 02, 2018 399.43 402.19 375.42 387.84 54,698,000 1,316,684,324
Mar 01, 2018 382.62 402.42 381.24 400.28 44,341,900 1,356,022,667
Feb 28, 2018 408.52 416.71 382.03 382.03 53,379,100 1,291,484,046
Feb 27, 2018 405.05 418.40 400.20 408.97 44,954,300 1,379,593,124
Feb 26, 2018 391.65 414.70 384.44 404.24 56,278,600 1,360,738,376
Feb 25, 2018 391.60 396.78 382.17 391.25 50,147,900 1,314,204,477
Feb 24, 2018 415.35 423.30 379.90 392.28 57,684,200 1,314,859,715
Feb 23, 2018 396.84 424.32 382.68 416.32 65,084,700 1,392,457,324
Feb 22, 2018 441.61 449.35 396.53 397.79 70,323,104 1,327,598,412
Feb 21, 2018 438.75 463.42 418.26 434.80 98,094,200 1,447,998,748
Feb 20, 2018 474.24 482.53 436.72 438.57 92,509,400 1,457,439,790
Feb 19, 2018 449.52 486.84 447.04 472.97 89,904,704 1,568,399,161
Feb 18, 2018 491.61 492.31 447.43 451.02 75,407,696 1,492,361,326
Feb 17, 2018 480.43 495.78 475.58 490.84 89,428,000 1,620,646,309
Feb 16, 2018 484.19 495.66 465.98 481.52 81,125,600 1,586,394,726
Feb 15, 2018 483.83 489.54 465.38 486.75 91,880,096 1,600,111,283
Feb 14, 2018 445.52 485.37 445.52 483.79 95,177,000 1,586,955,684
Feb 13, 2018 462.04 463.24 432.72 447.13 69,848,496 1,463,443,474
Feb 12, 2018 436.66 472.46 436.66 462.24 73,819,904 1,509,672,951
Feb 11, 2018 482.73 482.73 412.92 434.16 87,156,000 1,414,820,523
Feb 10, 2018 475.10 511.75 460.09 483.42 124,973,000 1,571,851,985
Feb 09, 2018 437.10 476.12 401.43 475.72 109,467,000 1,543,426,239
Feb 08, 2018 355.69 437.83 355.69 435.91 113,216,000 1,411,132,627
Feb 07, 2018 368.75 391.05 327.84 354.35 95,854,600 1,144,547,454
Feb 06, 2018 307.35 375.39 262.30 372.39 140,867,008 1,200,120,051
Feb 05, 2018 343.02 349.36 281.14 303.61 56,414,800 976,304,496
Feb 04, 2018 388.73 404.10 333.99 346.91 45,202,600 1,113,038,965
Feb 03, 2018 384.51 405.03 345.66 388.55 53,483,300 1,243,840,168
Feb 02, 2018 398.83 398.83 306.53 383.55 113,633,000 1,225,128,218
Feb 01, 2018 399.26 409.40 367.09 400.74 117,572,000 1,276,198,644
Jan 31, 2018 383.86 398.27 362.60 397.88 77,064,800 1,265,177,723
Jan 30, 2018 448.92 448.92 381.45 383.47 77,962,096 1,216,650,357
Jan 29, 2018 471.43 476.64 443.14 448.61 75,045,800 1,420,076,763
Jan 28, 2018 453.47 476.91 453.47 471.99 74,527,600 1,490,750,290
Jan 27, 2018 456.53 465.78 437.08 451.69 71,220,400 1,423,358,371
Jan 26, 2018 473.68 491.47 429.65 456.94 87,992,704 1,436,651,927
Jan 25, 2018 457.58 475.46 451.97 472.97 85,020,800 1,483,606,926
Jan 24, 2018 442.12 465.27 428.28 451.73 78,432,400 1,413,750,842
Jan 23, 2018 446.40 468.72 406.75 442.00 79,187,400 1,380,137,432
Jan 22, 2018 492.55 507.23 416.30 446.79 78,727,104 1,391,871,570
Jan 21, 2018 559.72 561.81 479.30 487.02 94,691,696 1,513,770,655
Jan 20, 2018 528.86 565.23 518.56 557.60 126,555,000 1,729,187,684
Jan 19, 2018 486.59 553.12 482.91 524.34 163,175,008 1,622,223,305
Jan 18, 2018 497.68 540.89 484.21 490.08 128,385,000 1,512,766,763
Jan 17, 2018 509.27 528.83 397.98 496.82 171,892,000 1,530,000,738
Jan 16, 2018 627.14 685.68 460.10 513.66 283,879,008 1,578,137,018
Jan 15, 2018 671.73 685.82 627.99 627.99 157,346,000 1,924,931,134
Jan 14, 2018 701.85 720.03 652.39 675.76 142,911,008 2,066,499,859
Jan 13, 2018 703.76 721.63 693.48 701.58 151,404,992 2,140,376,262
Jan 12, 2018 651.18 719.57 622.29 700.81 185,898,000 2,133,012,933
Jan 11, 2018 719.10 729.01 609.46 646.60 221,531,008 1,963,431,198
Jan 10, 2018 672.39 728.46 630.14 721.40 245,168,000 2,185,338,570
Jan 09, 2018 693.24 723.29 644.06 672.78 213,920,992 2,033,233,141
Jan 08, 2018 884.27 896.28 601.87 695.49 282,955,008 2,096,895,340
Jan 07, 2018 756.37 955.27 750.39 880.76 542,980,992 2,649,257,526
Jan 06, 2018 587.91 780.84 578.69 764.26 305,643,008 2,293,291,650
Jan 05, 2018 590.87 606.11 573.83 588.85 158,978,000 1,762,689,598
Jan 04, 2018 583.08 601.99 539.10 595.19 166,095,008 1,777,538,655
Jan 03, 2018 581.29 593.67 561.58 581.89 152,736,000 1,733,647,355
Jan 02, 2018 578.08 624.97 576.00 583.51 207,114,000 1,734,205,360
Jan 01, 2018 508.00 621.69 489.34 577.19 234,555,008 1,711,373,638
Dec 31, 2017 482.82 516.36 478.63 505.51 95,277,104 1,495,222,552
Dec 30, 2017 574.10 574.10 478.66 486.45 143,776,000 1,435,318,921
Dec 29, 2017 507.97 601.50 483.99 571.90 227,427,008 1,683,402,578
Dec 28, 2017 552.58 560.12 490.40 507.27 129,796,000 1,489,504,412
Dec 27, 2017 574.16 590.16 540.62 554.07 143,216,992 1,622,966,391
Dec 26, 2017 560.00 573.98 551.84 573.98 139,396,992 1,677,206,360
Dec 25, 2017 536.13 575.16 511.03 558.84 139,364,992 1,628,877,709
Dec 24, 2017 595.39 595.39 449.03 532.50 142,136,000 1,548,379,362
Dec 23, 2017 542.19 637.24 498.77 594.61 231,311,008 1,724,721,687
Dec 22, 2017 652.92 656.02 381.48 536.68 351,520,992 1,552,821,821
Dec 21, 2017 674.66 743.96 622.92 651.49 279,558,016 1,880,369,455
Dec 20, 2017 613.29 740.69 555.81 675.55 305,316,000 1,944,949,521
Dec 19, 2017 595.79 635.55 560.40 613.91 287,416,992 1,763,121,673
Dec 18, 2017 538.45 600.69 497.31 596.16 348,896,992 1,707,894,353
Dec 17, 2017 471.63 561.99 470.36 537.18 305,008,000 1,535,077,643
Dec 16, 2017 469.39 498.33 459.92 469.64 150,140,000 1,338,708,396
Dec 15, 2017 510.82 510.82 423.73 467.15 220,484,000 1,328,244,981
Dec 14, 2017 416.41 529.77 415.50 510.91 423,032,992 1,448,950,340
Dec 13, 2017 372.13 437.24 356.12 414.69 265,914,000 1,173,095,569
Dec 12, 2017 320.55 379.12 320.55 373.03 191,288,000 1,052,564,272
Dec 11, 2017 290.03 323.36 284.70 319.96 115,200,000 900,533,419
Dec 10, 2017 317.28 321.55 288.40 291.10 107,504,000 817,196,452
Dec 09, 2017 327.78 353.35 309.25 316.63 132,799,000 886,619,747
Dec 08, 2017 308.04 339.99 295.02 328.08 127,793,000 916,319,626
Dec 07, 2017 339.87 341.80 301.87 308.39 125,668,000 859,125,933
Dec 06, 2017 322.92 372.85 319.58 338.87 206,504,000 941,591,857
Dec 05, 2017 330.96 331.05 319.00 323.39 72,757,600 896,347,628
Dec 04, 2017 323.08 333.39 316.02 330.51 61,649,200 913,622,596
Dec 03, 2017 329.53 341.84 311.27 322.81 85,387,904 890,061,820
Dec 02, 2017 335.38 342.73 320.11 329.30 63,555,100 905,636,070
Dec 01, 2017 306.19 338.11 292.63 335.98 78,854,200 921,575,527
Nov 30, 2017 309.42 330.78 267.70 308.49 93,494,200 843,950,215
Nov 29, 2017 371.17 380.58 300.73 306.07 157,702,000 835,177,316
Nov 28, 2017 347.66 375.42 346.12 371.24 127,136,000 1,010,326,223
Nov 27, 2017 340.18 347.51 332.85 347.51 90,891,200 943,262,681
Nov 26, 2017 344.83 346.80 333.71 340.14 81,416,400 920,839,963
Nov 25, 2017 348.59 359.86 336.84 344.70 120,059,000 930,710,998
Nov 24, 2017 310.44 351.50 301.56 346.36 153,182,000 932,708,462
Nov 23, 2017 319.45 320.54 303.16 311.55 102,568,000 836,734,468
Nov 22, 2017 290.89 321.28 290.89 319.73 139,324,992 856,388,174
Nov 21, 2017 301.87 307.83 281.85 290.64 82,637,904 776,409,498
Nov 20, 2017 299.32 304.26 296.36 302.17 55,245,200 804,998,552
Nov 19, 2017 298.22 302.59 294.51 299.33 53,157,100 795,318,427
Nov 18, 2017 290.83 304.79 287.20 298.15 61,087,000 790,062,676
Nov 17, 2017 293.39 294.76 283.98 291.19 56,387,900 769,537,910
Nov 16, 2017 290.25 320.95 288.50 294.91 173,976,000 777,257,682
Nov 15, 2017 271.17 297.92 271.17 290.57 89,937,200 763,737,390
Nov 14, 2017 265.58 275.89 263.64 271.44 52,265,100 711,487,424
Nov 13, 2017 298.73 298.73 258.33 265.45 115,940,000 693,909,074
Nov 12, 2017 253.63 288.67 231.68 288.67 119,639,000 752,552,668
Nov 11, 2017 238.16 269.72 236.24 253.60 68,016,096 659,279,735
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Zcash

Zcash (ZEC) is a cryptocurrency. Users are able to generate ZEC through the process of mining. Zcash has a current supply of 7,695,456 ZEC. The last known price of Zcash is 32.68 USD and is down 7.89% over the last 24 hours. It is currently trading on 215 active market(s) with 242,605,799 USD traded over the last 24 hours. More information can be found at https://z.cash/.
Zcash Statistics
Zcash Price 32.68 USD
Zcash ROI -99.24%
Market Rank #31
Market Cap 251,493,654 USD
24 Hour Volume 242,605,799 USD
Circulating Supply 7,695,456 ZEC
Total Supply 7,695,456 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 138.16 USD /
31.56 USD
90 Day High / Low 73.34 USD /
31.56 USD
30 Day High / Low 41.27 USD /
32.33 USD
7 Day High / Low 37.04 USD /
32.33 USD
24 Hour High / Low 36.04 USD /
32.33 USD
Yesterday's High / Low 36.15 USD /
32.33 USD
Yesterday's Open / Close 35.93 USD /
33.05 USD
Yesterday's Change $-2.88 USD (-8.01%)
Yesterday's Volume $227,666,791 USD

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