Zcash (ZEC) historical data and Live price

Zcash

ZEC

$ 108.46 + 12.112 %

0.00273194 BTC

MARKET CAP
1.333 B

24H VOLUME
325.557 M

CIRC.SUPPLY
12.292 M

MAX SUPPLY
21 M

ZEC

USD

Rank63

1H 1.34 %

24H 12.11 %

7D 19.62 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	99.294	100.458	95.907	100.458	202,118,641.3	1,234,198,850.93
7/24/21	97.682	102.632	97.123	99.389	219,442,233.27	1,220,360,089.46
7/23/21	97.498	98.96	92.224	97.71	213,685,087.2	1,199,038,178.88
7/22/21	95.178	97.824	91.708	97.437	211,134,081.6	1,194,992,486.08
7/21/21	85.707	95.517	84.38	95.058	259,186,930.56	1,165,132,741.97
7/20/21	89.247	91.726	83.266	85.771	253,801,305.05	1,050,683,376.89
7/19/21	93.989	97.598	89.086	89.086	312,590,683.76	1,090,662,536.05
7/18/21	93.185	99.205	92.563	94.124	200,618,131.3	1,151,662,085.5
7/17/21	93.128	95.789	92.025	93.121	190,628,948.07	1,138,719,765.94
7/16/21	100.005	102.402	92.741	93.333	227,891,407.47	1,140,646,189.11
7/15/21	104.546	106.063	97.997	99.78	218,460,082.84	1,218,722,308.73
7/14/21	104.111	105.82	97.63	104.45	226,195,859.08	1,275,012,366.19
7/13/21	108.009	108.606	102.026	104.003	200,288,635.72	1,268,814,212.07
7/12/21	110.799	112.85	104.987	108.098	220,770,579.26	1,317,994,539.74
7/11/21	108.121	112.535	106.209	110.698	190,071,163.68	1,348,905,805.37
7/10/21	110.979	112.924	106.604	108.153	201,335,108.24	1,317,113,683.7
7/9/21	109.128	112.873	105.299	110.932	244,468,461.85	1,350,175,205.3
7/8/21	118.512	118.612	107.334	109.43	278,782,121.13	1,331,100,341.1
7/7/21	117.551	122.138	115.545	118.135	285,356,272.2	1,436,142,341.38
7/6/21	111.322	118.422	111.07	117.463	290,080,827.99	1,427,138,570.35
7/5/21	120.329	120.329	110.704	111.491	259,127,886.01	1,353,774,502.06
7/4/21	116.203	125.46	113.282	120.159	303,827,434.53	1,458,163,919.17
7/3/21	118.57	118.907	113.241	116.268	233,739,588.76	1,410,127,121.37
7/2/21	120.388	121.586	112.636	118.761	273,974,033.73	1,439,503,802.96
7/1/21	130.83	130.83	118.932	120.74	320,523,739.75	1,462,633,130.49
6/30/21	126.213	132.823	122.192	130.822	467,345,939.18	1,583,822,802.24
6/29/21	117.894	129.284	116.187	125.662	389,541,934.17	1,520,446,201.45
6/28/21	107.517	117.632	104.67	117.422	308,678,894.36	1,419,906,308.47
6/27/21	103.571	107.144	98.884	107.144	266,185,414.87	1,294,852,917.77
6/26/21	100.303	103.394	96.667	103.373	292,928,943.75	1,248,542,972.39
6/25/21	112.771	116.309	99.923	100.798	343,559,441.71	1,216,718,929.51
6/24/21	111.751	116.584	107.171	112.633	284,433,372.34	1,358,769,857.27
6/23/21	106.344	117.547	102.978	111.503	385,001,044.03	1,344,329,270.58
6/22/21	101.278	110.389	86.479	106.272	592,081,636.69	1,280,511,158.03
6/21/21	131.906	132.778	100.98	101.518	462,910,182.66	1,222,496,719.87
6/20/21	128.291	132.358	119.814	132.049	304,991,853.04	1,589,213,262.59
6/19/21	132.728	134.986	127.424	128.65	270,352,097.74	1,547,388,607.03
6/18/21	142.31	142.463	129.491	132.461	335,005,839.4	1,592,282,918.73
6/17/21	136.921	146.416	136.819	142.268	342,936,948.68	1,709,147,551.15
6/16/21	136.702	143.564	132.539	136.766	446,759,107.18	1,642,076,953.34
6/15/21	138.98	141.087	133.912	136.877	298,995,494.04	1,642,429,524.52
6/14/21	132.948	139.284	128.837	138.919	365,966,263.96	1,665,939,662.34
6/13/21	125.936	133.017	121.095	133.017	322,549,391.92	1,594,212,347.69
6/12/21	124.771	129.122	119.26	125.892	311,596,995.79	1,507,909,354.71
6/11/21	134.087	135.755	122.761	124.718	339,651,009.32	1,492,952,724.13
6/10/21	145.067	151.151	132.602	134.027	451,644,921.18	1,603,420,711.23
6/9/21	131.06	145.049	124.686	144.796	536,794,209.84	1,731,230,494.94
6/7/21	149.556	154.887	135.044	135.85	371,310,578.32	1,622,322,723.84
6/6/21	153.873	156.457	147.206	149.675	353,638,743.74	1,786,350,032.37
6/5/21	155.589	161.338	148.272	154.015	467,309,711.07	1,837,053,403.29
6/4/21	172.919	172.919	147.573	155.545	570,303,187.43	1,854,177,203.51
6/3/21	164.466	174.793	160.524	172.506	473,047,681.9	2,055,133,533.72
6/2/21	154.053	169.846	149.135	164.578	490,477,775.64	1,959,508,375.18
6/1/21	161.956	164.393	148.401	154.185	469,914,556.94	1,834,664,916.11
5/31/21	150.07	162.405	141.38	162.248	566,173,730.77	1,929,448,907.56
5/30/21	149.167	159.578	138.138	150.018	594,028,592.03	1,782,926,680.03
5/29/21	164.684	186.146	141.844	149.171	1,163,124,138.94	1,771,804,021.83
5/28/21	149.905	166.551	131.495	164.892	932,606,290.01	1,957,353,191.41
5/27/21	158.705	159.578	141.077	149.067	440,051,650.25	1,768,427,785.77
5/26/21	145.514	159.231	143.395	158.539	575,735,592.88	1,879,651,848.51
5/25/21	149.334	154.49	130.698	145.503	679,138,604.42	1,724,055,269.85
5/24/21	114.588	148.936	114.588	148.497	834,745,003.62	1,758,469,851.84
5/23/21	142.644	149	88.369	115.327	902,190,269.67	1,364,860,453.86
5/22/21	157.043	160.549	133.969	142.72	747,949,270.91	1,688,018,490.45
5/21/21	182.688	191.818	136.65	156.994	1,094,120,223.51	1,855,726,201.47
5/2/21	255.847	257.291	242.621	243.68	465,817,705.15	2,847,236,378.09
5/2/21	255.847	257.291	242.621	243.68	465,817,705.15	2,847,236,378.09
5/2/21	255.847	257.291	242.621	243.68	465,817,705.15	2,847,236,378.09
5/2/21	255.847	257.291	242.621	243.68	465,817,705.15	2,847,236,378.09
5/1/21	245.522	256.89	243.793	256.126	529,724,331.85	2,990,835,521.4
5/1/21	245.522	256.89	243.793	256.126	529,724,331.85	2,990,835,521.4
5/1/21	245.522	256.89	243.793	256.126	529,724,331.85	2,990,835,521.4
5/1/21	245.522	256.89	243.793	256.126	529,724,331.85	2,990,835,521.4
4/30/21	230.444	246.496	225.971	245.431	570,958,549.29	2,864,183,390.42
4/30/21	230.444	246.496	225.971	245.431	570,958,549.29	2,864,183,390.42
4/30/21	230.444	246.496	225.971	245.431	570,958,549.29	2,864,183,390.42
4/30/21	230.444	246.496	225.971	245.431	570,958,549.29	2,864,183,390.42
4/29/21	240.207	240.353	225.573	230.666	477,504,515.2	2,690,243,784.11
4/29/21	240.207	240.353	225.573	230.666	477,504,515.2	2,690,243,784.11
4/29/21	240.207	240.353	225.573	230.666	477,504,515.2	2,690,243,784.11
4/29/21	240.207	240.353	225.573	230.666	477,504,515.2	2,690,243,784.11
4/28/21	239.86	241.11	226.886	240.28	543,153,446.11	2,800,628,188.55
4/28/21	239.86	241.11	226.886	240.28	543,153,446.11	2,800,628,188.55
4/28/21	239.86	241.11	226.886	240.28	543,153,446.11	2,800,628,188.55
4/28/21	239.86	241.11	226.886	240.28	543,153,446.11	2,800,628,188.55
4/27/21	225.166	239.826	223.15	239.826	606,721,686.24	2,793,633,606.31
4/27/21	225.166	239.826	223.15	239.826	606,721,686.24	2,793,633,606.31
4/27/21	225.166	239.826	223.15	239.826	606,721,686.24	2,793,633,606.31
4/27/21	225.166	239.826	223.15	239.826	606,721,686.24	2,793,633,606.31
4/26/21	203.243	225.957	201.819	225.269	679,881,676.08	2,622,442,381.57

Similar Coins