Zcash (ZEC) historical data and Live price

zcash

Zcash

ZEC
$ 64.24 + 2.159 % 0.00483124 BTC
MARKET CAP
663.321 M
24H VOLUME
582.513 M
CIRC.SUPPLY
10.325 M
MAX SUPPLY
21 M
Rank31
1H -0.23 %
24H 2.16 %
7D -2.04 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/24/2063.00165.05161.71863.868504,982,653.966659,354,597.361
10/23/2065.69865.73961.40763.001582,145,213.315649,951,282.145
10/22/2061.09266.74161.02365.374584,655,967.864673,217,372.167
10/21/2057.7762.41257.60861.175537,432,684.201629,980,446.233
10/20/2066.74367.36957.60857.744477,623,131.873594,471,296.496
10/19/2066.65767.73462.27666.742569,280,725.286686,629,965.593
10/18/2062.96466.55462.58166.423637,632,615.945682,869,138.76
10/17/2062.37465.50161.48462.938504,291,828.366646,598,759.607
10/16/2069.66571.92761.05162.369658,942,683.077640,301,015.95
10/15/2070.15970.15967.41569.535768,632,926.154713,373,992.121
10/14/2071.17372.32168.89170.148740,225,102.1719,164,390.438
10/13/2073.86174.10369.89571.011894,305,117.803727,487,840.84
10/12/2073.27375.96671.75874.2451,053,577,015.549760,049,904.911
10/11/2068.1137467.9773.306949,905,782.861749,732,661.881
10/10/2065.39169.02665.26568.127849,393,540.662696,276,009.704
9/29/2056.33461.51756.27961.197377,910,920.236620,846,615.624
9/28/2055.51858.19955.48856.327269,392,265.851571,037,153.296
9/27/2056.42356.85954.14155.518239,852,955.964562,439,861.441
9/26/2054.96656.79354.29656.416234,484,177.042571,130,773.618
9/25/2055.01455.80853.57754.942244,534,988.896555,811,446.106
9/24/2051.91855.11151.5955.017254,947,231.735556,182,322.494
9/23/2053.45554.52751.08551.953238,030,296.835524,823,850.645
9/22/2052.06153.93651.83153.455245,687,512.609539,621,746.078
9/21/2057.62658.45852.11252.112346,450,504.341525,692,789.583
9/20/2058.04658.15955.68957.629343,412,180.951580,933,373.676
9/19/2057.81659.23557.60258.003286,298,617.4584,287,227.987
9/18/2059.59959.94857.35857.829298,706,004.184582,117,865.358
9/17/2058.46859.91657.63959.599334,412,290.133599,508,572.398
9/16/2059.56959.61157.28358.461402,576,265.69587,643,732.479
9/15/2063.34166.67759.17359.505374,833,277.299597,711,938.052
9/14/2062.43465.36260.98663.321359,163,569.094635,588,120.013
9/13/2065.98966.35461.45462.60411,211,741,954.346627,940,205.14
9/12/2063.43367.15362.47965.98912,719,387,643.06661,425,583.415
9/11/2062.49364.26858.3763.43311,459,834,498.572635,347,482.749
9/10/2060.06963.14559.85662.49312,056,159,801.151625,484,204.878
9/9/2058.91161.3857.93160.021266,749,375.809600,310,168.11
9/8/2061.93366.06357.57959.04407,859,310.549590,077,076.207
9/7/2058.92362.61355.73161.979415,429,520.962619,011,721.038
9/6/2055.36360.02954.85658.921392,477,807.516588,046,856.222
9/5/2060.05460.82351.94955.363408,532,471.072552,135,608.688
9/4/2057.18961.5785660.038491,190,707.57598,327,969.95
9/3/2077.05877.22355.25557.077449,429,385.546568,415,040.521
9/2/2083.31984.04875.31877.026424,065,184.749766,528,371.793
9/1/2079.47485.12679.02383.317440,951,378.505828,530,259.916
8/31/2081.46281.70878.77379.503308,160,406.314790,045,423.613
8/30/2079.83782.17279.28281.489356,801,592.721809,189,301.237
8/29/2077.63281.0176.86379.886324,804,124.595792,694,881.021
8/28/2074.37277.92673.75577.614372,517,113.717769,595,115.423
8/27/2076.50776.86273.77974.338373,471,122.593736,579,745.285
8/26/2074.63577.68873.29276.545401,516,001.124757,903,703.582
8/25/2080.81682.35573.7574.616533,791,567.668738,266,765.423
8/24/2083.69483.90479.84580.795355,588,103.405798,819,968.047
8/23/2078.23983.80976.82583.611435,309,105.992826,069,957.263
8/22/2075.6478.74174.49178.319332,344,264.333773,218,677.127
8/21/2079.57181.47375.65675.656381,779,094.936746,392,540.984
8/20/2077.14280.37876.9379.535330,574,524.572784,085,375.64
8/19/2083.26283.86275.34277.122469,428,437.391759,746,473.031
8/18/2085.77587.74983.17383.249430,000,341.976819,509,587.38
8/17/2084.39588.10483.13585.739453,427,629.158843,407,025.486
8/16/2084.7485.39981.97684.395359,705,956.402829,575,583.568
8/15/2084.45786.98483.65184.706400,928,757.222832,028,133.902
8/14/2087.58187.83983.73884.497416,912,019.667829,373,949.761
8/13/2084.14188.29279.09887.49530,879,432.904858,121,218.057
8/12/2081.34485.07477.90484.103597,316,809.998824,301,958.014
8/11/2087.85188.57880.23981.326541,745,005.483796,495,228.688
8/10/2090.25193.23487.1587.967466,890,855.274860,912,250.733
8/9/2094.12994.34389.06290.218419,642,720.247882,294,853.861
8/8/2092.25696.34690.51793.946436,392,569.51918,081,126.909
8/7/2095.0695.88287.88792.243561,374,781.413900,772,088.52
8/6/2095.993102.17991.83795.106684,278,890.196928,050,898.936
8/5/2084.12396.18484.12396.03687,533,609.527936,386,546.675
8/4/2082.46684.43381.15384.076380,704,617.241819,217,632.378
8/3/2083.92484.77181.8482.468434,416,856.031802,957,269.689
8/2/2089.58790.69878.33983.957738,836,091.633816,854,878.786
8/1/2074.60494.13174.1589.749739,726,741.989872,565,051.955
7/31/2070.91174.72670.84674.604287,703,551.198724,789,108.217
7/30/2072.4372.65170.33770.89230,217,302.572688,198,632.388
7/29/2070.9174.01170.61772.433243,059,689.905702,651,811.624
7/28/2070.70772.66468.8370.971263,253,531.328687,960,077.96
7/27/2065.76972.22565.76970.555384,278,154.871683,425,347.073
7/26/2065.36766.67564.06865.76256,116,201.682636,507,086.173
7/25/2063.08265.66763.06665.409211,286,220.669632,645,697.365
7/24/2063.48264.37562.11563.048211,546,148.217609,359,578.813
7/23/2064.24564.72763.13763.461198,335,019.654612,890,282.469
7/22/2062.26964.45661.15964.196243,535,934.796619,532,346.671
7/21/2057.13662.35556.98862.257242,781,676.849600,371,765.764
7/20/2058.36458.47456.98757.112137,174,362.96550,348,355.692
7/19/2058.9459.23557.19758.332138,823,508.12561,683,457.02
7/18/2059.53359.81858.10358.956140,696,214.073567,275,264.112
7/17/2058.8460.16958.03959.581191,240,193.884572,864,531.522