Zcash (ZEC) historical data and Live price

zcash

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
Rank63
1H 1.34 %
24H 12.11 %
7D 19.62 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/2199.294100.45895.907100.458202,118,641.31,234,198,850.93
7/24/2197.682102.63297.12399.389219,442,233.271,220,360,089.46
7/23/2197.49898.9692.22497.71213,685,087.21,199,038,178.88
7/22/2195.17897.82491.70897.437211,134,081.61,194,992,486.08
7/21/2185.70795.51784.3895.058259,186,930.561,165,132,741.97
7/20/2189.24791.72683.26685.771253,801,305.051,050,683,376.89
7/19/2193.98997.59889.08689.086312,590,683.761,090,662,536.05
7/18/2193.18599.20592.56394.124200,618,131.31,151,662,085.5
7/17/2193.12895.78992.02593.121190,628,948.071,138,719,765.94
7/16/21100.005102.40292.74193.333227,891,407.471,140,646,189.11
7/15/21104.546106.06397.99799.78218,460,082.841,218,722,308.73
7/14/21104.111105.8297.63104.45226,195,859.081,275,012,366.19
7/13/21108.009108.606102.026104.003200,288,635.721,268,814,212.07
7/12/21110.799112.85104.987108.098220,770,579.261,317,994,539.74
7/11/21108.121112.535106.209110.698190,071,163.681,348,905,805.37
7/10/21110.979112.924106.604108.153201,335,108.241,317,113,683.7
7/9/21109.128112.873105.299110.932244,468,461.851,350,175,205.3
7/8/21118.512118.612107.334109.43278,782,121.131,331,100,341.1
7/7/21117.551122.138115.545118.135285,356,272.21,436,142,341.38
7/6/21111.322118.422111.07117.463290,080,827.991,427,138,570.35
7/5/21120.329120.329110.704111.491259,127,886.011,353,774,502.06
7/4/21116.203125.46113.282120.159303,827,434.531,458,163,919.17
7/3/21118.57118.907113.241116.268233,739,588.761,410,127,121.37
7/2/21120.388121.586112.636118.761273,974,033.731,439,503,802.96
7/1/21130.83130.83118.932120.74320,523,739.751,462,633,130.49
6/30/21126.213132.823122.192130.822467,345,939.181,583,822,802.24
6/29/21117.894129.284116.187125.662389,541,934.171,520,446,201.45
6/28/21107.517117.632104.67117.422308,678,894.361,419,906,308.47
6/27/21103.571107.14498.884107.144266,185,414.871,294,852,917.77
6/26/21100.303103.39496.667103.373292,928,943.751,248,542,972.39
6/25/21112.771116.30999.923100.798343,559,441.711,216,718,929.51
6/24/21111.751116.584107.171112.633284,433,372.341,358,769,857.27
6/23/21106.344117.547102.978111.503385,001,044.031,344,329,270.58
6/22/21101.278110.38986.479106.272592,081,636.691,280,511,158.03
6/21/21131.906132.778100.98101.518462,910,182.661,222,496,719.87
6/20/21128.291132.358119.814132.049304,991,853.041,589,213,262.59
6/19/21132.728134.986127.424128.65270,352,097.741,547,388,607.03
6/18/21142.31142.463129.491132.461335,005,839.41,592,282,918.73
6/17/21136.921146.416136.819142.268342,936,948.681,709,147,551.15
6/16/21136.702143.564132.539136.766446,759,107.181,642,076,953.34
6/15/21138.98141.087133.912136.877298,995,494.041,642,429,524.52
6/14/21132.948139.284128.837138.919365,966,263.961,665,939,662.34
6/13/21125.936133.017121.095133.017322,549,391.921,594,212,347.69
6/12/21124.771129.122119.26125.892311,596,995.791,507,909,354.71
6/11/21134.087135.755122.761124.718339,651,009.321,492,952,724.13
6/10/21145.067151.151132.602134.027451,644,921.181,603,420,711.23
6/9/21131.06145.049124.686144.796536,794,209.841,731,230,494.94
6/7/21149.556154.887135.044135.85371,310,578.321,622,322,723.84
6/6/21153.873156.457147.206149.675353,638,743.741,786,350,032.37
6/5/21155.589161.338148.272154.015467,309,711.071,837,053,403.29
6/4/21172.919172.919147.573155.545570,303,187.431,854,177,203.51
6/3/21164.466174.793160.524172.506473,047,681.92,055,133,533.72
6/2/21154.053169.846149.135164.578490,477,775.641,959,508,375.18
6/1/21161.956164.393148.401154.185469,914,556.941,834,664,916.11
5/31/21150.07162.405141.38162.248566,173,730.771,929,448,907.56
5/30/21149.167159.578138.138150.018594,028,592.031,782,926,680.03
5/29/21164.684186.146141.844149.1711,163,124,138.941,771,804,021.83
5/28/21149.905166.551131.495164.892932,606,290.011,957,353,191.41
5/27/21158.705159.578141.077149.067440,051,650.251,768,427,785.77
5/26/21145.514159.231143.395158.539575,735,592.881,879,651,848.51
5/25/21149.334154.49130.698145.503679,138,604.421,724,055,269.85
5/24/21114.588148.936114.588148.497834,745,003.621,758,469,851.84
5/23/21142.64414988.369115.327902,190,269.671,364,860,453.86
5/22/21157.043160.549133.969142.72747,949,270.911,688,018,490.45
5/21/21182.688191.818136.65156.9941,094,120,223.511,855,726,201.47
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/2/21255.847257.291242.621243.68465,817,705.152,847,236,378.09
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
5/1/21245.522256.89243.793256.126529,724,331.852,990,835,521.4
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/30/21230.444246.496225.971245.431570,958,549.292,864,183,390.42
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/29/21240.207240.353225.573230.666477,504,515.22,690,243,784.11
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/28/21239.86241.11226.886240.28543,153,446.112,800,628,188.55
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/27/21225.166239.826223.15239.826606,721,686.242,793,633,606.31
4/26/21203.243225.957201.819225.269679,881,676.082,622,442,381.57