Zcash (ZEC) historical data and Live price

zcash

Zcash

ZEC
$ 81.85 + 1.344 % 0.00708365 BTC
MARKET CAP
802.359 M
24H VOLUME
495.33 M
CIRC.SUPPLY
9.803 M
MAX SUPPLY
21 M
Rank26
1H -0.14 %
24H 1.34 %
7D -13.10 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/16/2061.28561.56457.64758.872234,367,747.309565,617,363.668
7/15/2061.81462.98260.9561.281229,162,273.363588,329,452.037
7/14/2061.2462.85859.42361.817262,540,341.695593,026,927.652
7/13/2058.60163.4958.60161.294366,515,023.144587,574,046.484
7/12/2056.00160.4955.83658.601274,094,662.533561,335,040.296
7/11/2055.93356.57655.12455.97167,850,630.878535,738,494.7
7/10/2057.23357.23354.34555.935165,596,069.938535,005,209.688
7/9/2057.93758.55856.07457.263224,388,747.885547,293,065.041
7/8/2055.00958.66754.64757.937280,091,306.701553,314,756.168
7/7/2055.46955.73853.62354.982212,068,420.307524,700,492.319
7/6/2051.19155.66351.12955.515268,463,953.557529,388,422.678
7/5/2051.38151.64250.43351.191160,029,515.875487,791,841.11
7/4/2051.1951.67750.71251.383164,814,879.688489,259,591.901
7/3/2051.80552.07451.02351.205180,575,034.414487,190,019.6
7/2/2051.88453.58250.53951.803230,979,916.761492,507,804.211
7/1/2051.58152.57651.33751.875227,279,660.06492,824,719.876
6/30/2052.45552.76551.39351.583224,451,057.398489,677,381.596
6/29/2051.92553.36851.82552.494277,643,964.74497,956,709.83
6/28/2052.68553.75651.45251.903276,478,276.64491,975,393.189
6/27/2055.65655.91751.85452.685247,381,870.554499,013,552.992
6/26/2055.94556.50954.79755.653277,924,645.963526,726,661.38
6/25/2055.19656.55453.6155.926291,506,165.135528,908,150.085
6/24/2058.38359.40654.04655.201428,353,579.698521,648,509.124
6/23/2053.33360.01952.36858.343511,626,236.023550,927,828.11
6/22/2050.56553.33150.50253.33258,082,528.725503,210,151.689
6/21/2051.30952.02550.38550.556183,481,000.606476,672,156.017
6/20/2051.16951.65250.65951.33194,086,211.61483,603,518.402
6/19/2052.16552.32651.02451.169212,071,490.704481,718,511.823
6/18/2052.89253.31151.54952.181213,169,883.527490,866,806.123
6/16/2052.29253.62352.02952.909262,663,930.781496,963,634.507
6/15/2051.33852.96148.45552.32322,192,860.801491,057,074.712
6/14/2052.78552.82150.8751.338200,088,660.111481,467,892.801
6/13/2051.75752.94451.12352.777229,238,140.689494,585,602.297
6/12/2049.92752.36548.8951.719287,552,465.77484,297,798.65
6/11/2055.14255.40949.28349.81327,645,672.319466,067,021.312
6/10/2052.1355.30851.91355.139302,774,706.972515,530,122.999
6/9/2052.4152.9951.27652.137178,811,673.328487,091,392.597
6/8/2052.30552.55851.60552.394187,259,368.968489,124,852.201
6/7/2052.7953.15450.80152.298220,639,238.534487,852,972.722
6/6/2052.90553.51652.0252.784213,489,919.862492,008,767.788
6/5/2052.28554.35352.10652.917265,941,129.19492,860,782.999
6/4/2052.76953.30251.21352.252222,748,085.041486,296,049.847
6/3/2051.41552.78150.7852.761264,660,416.052490,657,671.662
6/2/2054.55655.12651.07151.398337,811,462.024477,612,640.287
6/1/2051.60854.76351.25954.549357,408,957.871506,504,027.829
5/31/2054.75655.16151.02751.686374,610,923.204479,552,598.481
5/30/2046.70755.60546.33854.811424,446,520.684508,146,434.382
5/29/2047.59347.99446.32646.713182,293,712.076432,739,890.467
5/28/2046.06147.58545.99247.585184,152,700.763440,475,264.869
5/27/2044.78846.30144.5746.051178,882,280.462425,945,026.18
5/26/2045.99446.18144.43444.772163,286,992.914413,797,100.903
5/25/2045.38346.02845.01545.995179,554,802.931424,766,802.074
5/24/2047.1847.67945.34945.477186,067,916.462419,659,838.743
5/23/2047.8348.40646.75847.187187,709,248.418435,098,851.88
5/22/2046.10748.33745.55947.832266,111,373.569440,706,309.795
5/21/2048.40948.66644.68646.108300,019,120.592424,494,772.302
5/20/2048.63450.347.4348.415460,490,699.573445,377,550.83
5/19/2048.06848.64546.58348.599345,269,983.138446,730,405.585
5/18/2046.32149.43146.25748.077510,151,037.14441,582,741.387
5/17/2042.54447.55442.49546.264520,812,640.007424,603,623.989
5/16/2041.98442.91541.71842.554245,551,484.065390,249,268.299
5/15/2043.00143.32941.58541.993283,493,612.34384,797,380.884
5/14/2042.87943.53842.17543.046348,026,012.883394,143,388.709