Zcash(ZEC) current price is 69.11.

Zcash current price is 69.11 with a marketcap of 440.63M. Its price is 1.51% up in last 24 hours.


  • ZEC
    Zcash(ZEC)
  • Price
    69.11
  • 1h %
    -0.15%
  • 24h %
    1.51%
  • 7d %
    3.04%
  • Market Cap
    440.63M
  • Volume
    219.13M
  • Available Supply
    6.38M ZEC
  • Rank
    23


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $276.419 $62388400 $1039178226
23/04/2018 $294.749 $77158100 $1110192372
24/04/2018 $319.699 $98545100 $1206454110
25/04/2018 $301.094 $89871600 $1138404422
26/04/2018 $297.381 $68921000 $1126462500
27/04/2018 $283.552 $62307000 $1076124145
28/04/2018 $293.906 $56232500 $1117538989
29/04/2018 $292.815 $62456800 $1115465931
30/04/2018 $287.704 $66724600 $1098052884
01/05/2018 $286.395 $66419900 $1095115411
02/05/2018 $293.023 $55327700 $1122543642
03/05/2018 $308.031 $76504100 $1182259556
04/05/2018 $297.672 $62928800 $1144565584
05/05/2018 $305.811 $61769000 $1178127320
06/05/2018 $289.8 $58981700 $1118513891
07/05/2018 $280.798 $57793000 $1085770401
08/05/2018 $275.758 $53861500 $1068212382
09/05/2018 $275.424 $49498900 $1068929150
10/05/2018 $269.2 $54128500 $1046678202
11/05/2018 $238.564 $58992000 $929270894
12/05/2018 $244.018 $40249800 $952284820
13/05/2018 $260.743 $27396700 $1019422018
14/05/2018 $314.971 $285316000 $1233684318
15/05/2018 $332.681 $388860000 $1305342518
16/05/2018 $352.744 $306400000 $1386696189
17/05/2018 $319.334 $136231000 $1257635088
18/05/2018 $352.945 $237909000 $1392568762
19/05/2018 $348.968 $156518000 $1379328735
20/05/2018 $350.911 $122131000 $1389574662
21/05/2018 $330.47 $95876200 $1310939377
22/05/2018 $315.341 $133820000 $1253174988
23/05/2018 $297.979 $146962000 $1186293508
24/05/2018 $290.244 $108072000 $1157603727
25/05/2018 $280.716 $68179100 $1121577969
26/05/2018 $272.357 $63338500 $1090154852
27/05/2018 $260.97 $56941000 $1046461971
28/05/2018 $226.314 $64339500 $909101923
29/05/2018 $250.007 $86518500 $1006092232
30/05/2018 $238.801 $57810200 $962676978
31/05/2018 $246.513 $61539000 $995541209
01/06/2018 $238.059 $64504000 $963107856
02/06/2018 $250.397 $74898100 $1014835566
03/06/2018 $254.269 $70994000 $1032352799
04/06/2018 $236.597 $66713400 $962288797
05/06/2018 $239.449 $52238200 $975630460
06/06/2018 $236.813 $60702600 $966598142
07/06/2018 $237.351 $59560900 $970505987
08/06/2018 $241.053 $53521200 $986917686
09/06/2018 $234.548 $55021900 $962378296
10/06/2018 $202.569 $60844900 $831830607
11/06/2018 $200.467 $55119500 $825421619
12/06/2018 $196.231 $63740700 $809373156
13/06/2018 $184.448 $55205300 $762098788
14/06/2018 $200.527 $66543500 $829985012
15/06/2018 $196.602 $57009600 $815130323
16/06/2018 $194.048 $49757900 $805938345
17/06/2018 $190.902 $48520200 $794263281
18/06/2018 $198.171 $56640200 $825913560
19/06/2018 $198.63 $46876300 $829231833
20/06/2018 $192.222 $44635100 $803888022
21/06/2018 $191.108 $43244400 $800576494
22/06/2018 $166.788 $48332000 $699901866
23/06/2018 $172.281 $40739100 $724195027
24/06/2018 $167.302 $41239600 $704467942
25/06/2018 $175.991 $48559700 $742320138
26/06/2018 $166.484 $43538500 $703410507
27/06/2018 $165.248 $37712000 $699378077
28/06/2018 $153.048 $35020800 $648846039
29/06/2018 $163.225 $37170200 $693158426
30/06/2018 $163.843 $41873000 $696964569
01/07/2018 $169.625 $42036300 $722783786
02/07/2018 $183.209 $51332300 $781934866
03/07/2018 $182.326 $45364500 $779485812
04/07/2018 $185.083 $42626800 $792602909
05/07/2018 $174.994 $43400100 $750661918
06/07/2018 $171.389 $48133800 $736436038
07/07/2018 $171.609 $40155400 $738576176
08/07/2018 $174.196 $37327000 $750962222
09/07/2018 $171.745 $40807300 $741634626
10/07/2018 $162.247 $55548800 $701790272
11/07/2018 $159.198 $41781300 $689738269
12/07/2018 $154.2 $40811900 $669207761
13/07/2018 $176.482 $86317900 $767174975
14/07/2018 $174.11 $66870600 $758102144
15/07/2018 $177.695 $53443000 $774973429
16/07/2018 $189.01 $62001200 $825679553
17/07/2018 $210.498 $99917300 $921087939
18/07/2018 $202.7 $108548000 $888389759
19/07/2018 $202.307 $104640000 $888131523
20/07/2018 $181.326 $56657100 $797336886
21/07/2018 $191.793 $35775000 $844712711
22/07/2018 $186.492 $41839700 $822717617
23/07/2018 $193.19 $95433900 $853659519
24/07/2018 $220.957 $161610000 $977904585
25/07/2018 $222.872 $114307000 $987953966
26/07/2018 $220.356 $123704000 $978395789
27/07/2018 $222.066 $120304000 $987587182
28/07/2018 $219.452 $125875000 $977558535
29/07/2018 $216.915 $148028000 $967819145
30/07/2018 $215.944 $163618000 $964993001
31/07/2018 $202.32 $132637000 $905580526
01/08/2018 $200.129 $152259000 $897207075
02/08/2018 $187.013 $129021000 $839754993
03/08/2018 $184.794 $121222000 $831153748
04/08/2018 $175.662 $92223800 $791329862
05/08/2018 $179.594 $92728600 $810358434
06/08/2018 $183.856 $118606000 $830890078
07/08/2018 $177.309 $123254000 $802574782
08/08/2018 $161.647 $113612000 $732833746
09/08/2018 $176.386 $100115000 $800925831
10/08/2018 $160.52 $97950200 $729981755
11/08/2018 $161.714 $92672100 $736600195
12/08/2018 $158.01 $100071000 $720874209
13/08/2018 $144.414 $98263500 $659868182
14/08/2018 $133.259 $111725000 $609848986
15/08/2018 $135.334 $85344100 $620312693
16/08/2018 $138.256 $81074800 $634690955
17/08/2018 $152.499 $89178000 $701170386
18/08/2018 $145.08 $72840300 $668123322
19/08/2018 $142.564 $92070600 $657543482
20/08/2018 $130.359 $93177200 $602186067
21/08/2018 $135.658 $71712200 $627642933
22/08/2018 $133.026 $84601800 $616411721
23/08/2018 $133.425 $93355000 $619217919
24/08/2018 $140.988 $108831000 $655321916
25/08/2018 $139.125 $95873900 $647662525
26/08/2018 $136.492 $125243000 $636389684
27/08/2018 $146.686 $131105000 $684964028
28/08/2018 $155.011 $107103000 $724969977
29/08/2018 $153.269 $85210300 $717918701
30/08/2018 $149.897 $113053000 $703169637
31/08/2018 $149.903 $115317000 $704299570
01/09/2018 $156.921 $142645000 $738386861
02/09/2018 $153.368 $118580000 $722776415
03/09/2018 $155.987 $108778000 $736238166
04/09/2018 $156.7 $116487000 $740727755
05/09/2018 $136.533 $136405000 $646373675
06/09/2018 $130.99 $108481000 $621062068
07/09/2018 $126.902 $90858400 $602582249
08/09/2018 $122.26 $86724800 $581440287
09/09/2018 $120.054 $98459700 $571802945
10/09/2018 $118.805 $95842100 $566721383
11/09/2018 $112.847 $92312200 $539108910
12/09/2018 $109.883 $95936400 $525745515
13/09/2018 $118.611 $102002000 $568337208
15/09/2018 $118.983 $97623800 $571028419
16/09/2018 $119.724 $94629600 $575433202
17/09/2018 $119.711 $98256600 $576223661
18/09/2018 $109.835 $93365300 $529486389
19/09/2018 $112.907 $105289000 $545101588
20/09/2018 $113.757 $90909800 $550014384
21/09/2018 $117.878 $106793000 $570796955
22/09/2018 $128.132 $131283000 $621351308
23/09/2018 $122.571 $97183300 $595292873
24/09/2018 $129.917 $122215000 $631895988
25/09/2018 $135.661 $155882000 $660803883
26/09/2018 $136.382 $114171000 $665291000
27/09/2018 $134.903 $126817000 $659045841
28/09/2018 $143.482 $138279000 $701982994
29/09/2018 $134.773 $160936000 $660334633
30/09/2018 $132.624 $144588000 $650771876
01/10/2018 $131.905 $150375000 $648181994
02/10/2018 $126.959 $149263000 $624781902
03/10/2018 $126.951 $135891000 $625680383
04/10/2018 $123.554 $136409000 $609815439
05/10/2018 $125.431 $172290000 $619990538
06/10/2018 $128.11 $142123000 $634138895
07/10/2018 $125.875 $148770000 $623977322
08/10/2018 $126.494 $141870000 $627948630
09/10/2018 $128.901 $162518000 $640828904
10/10/2018 $126.043 $186391000 $627516892
11/10/2018 $117.492 $171455000 $585793816
12/10/2018 $108.572 $90530500 $542091174
13/10/2018 $111.629 $118711000 $558162442
14/10/2018 $110.905 $107455000 $555304800
15/10/2018 $108.817 $101041000 $545666247
16/10/2018 $112.989 $139148000 $567382031
17/10/2018 $115.017 $129048000 $578393895
18/10/2018 $118.576 $106611000 $597152441
19/10/2018 $118.302 $61207900 $596603640
20/10/2018 $119.85 $69725200 $605270215
21/10/2018 $125.949 $95439400 $636983131
22/10/2018 $124.11 $89524900 $628439517
23/10/2018 $122.886 $83903800 $623249374
24/10/2018 $120.53 $74421900 $612172623
25/10/2018 $127.269 $98657500 $647317974
26/10/2018 $125.332 $91683000 $638363658
27/10/2018 $121.879 $102150000 $621646124
28/10/2018 $119.873 $81375100 $612273074
29/10/2018 $122.634 $82971800 $627256814
30/10/2018 $116.69 $104626000 $597619812
31/10/2018 $115.541 $105178000 $592559961
01/11/2018 $115.36 $96529400 $592531499
02/11/2018 $117.294 $110551000 $603072232
03/11/2018 $118.062 $87229600 $608118914
04/11/2018 $118.856 $87447500 $613049590
05/11/2018 $120.705 $101414000 $623464711
06/11/2018 $122.197 $110576000 $632038779
07/11/2018 $130.255 $122209000 $674648445
08/11/2018 $131.468 $119739000 $681872750
09/11/2018 $135.835 $167717000 $705504067
10/11/2018 $134.504 $118650000 $699551100
11/11/2018 $129.75 $118896000 $675753407
12/11/2018 $130.169 $139145000 $678856555
13/11/2018 $132.648 $154217000 $692733453
14/11/2018 $127.925 $135810000 $668990983
15/11/2018 $110.682 $164690000 $579609121
16/11/2018 $110.197 $140867000 $577875134
17/11/2018 $107.791 $132129000 $566034120
18/11/2018 $111.52 $171881000 $586404919
19/11/2018 $111.154 $174247000 $585275134
20/11/2018 $98.897 $125502000 $521441231
21/11/2018 $82.321 $121553000 $434637901
22/11/2018 $85.9579 $122508000 $454452433
23/11/2018 $76.9377 $111408000 $407322128
24/11/2018 $78.9453 $125062000 $418510251
25/11/2018 $65.7107 $126623000 $348822376
26/11/2018 $70.1782 $105795000 $373030906
27/11/2018 $64.5447 $92623100 $343557318
28/11/2018 $76.2394 $171074000 $406343136
29/11/2018 $77.1815 $176015000 $411925866
30/11/2018 $87.0863839735 $173618711 $465413040
01/12/2018 $80.4053318438 $155994263 $430286620
02/12/2018 $81.6113035436 $208666559 $437321821
03/12/2018 $79.2328322498 $181928354 $425141093
04/12/2018 $72.0058422822 $162995134 $386886940
05/12/2018 $73.5291190831 $132964871 $395598149
06/12/2018 $67.1032018862 $161087229 $361504660
07/12/2018 $54.6317748675 $214053384 $294708719
08/12/2018 $59.508900087 $176090182 $321432488
09/12/2018 $58.4802212927 $134707199 $316301607
10/12/2018 $61.5882680581 $161147739 $333550127
11/12/2018 $56.2777436933 $121515591 $305205811
12/12/2018 $54.037240785 $162262877 $293444845
13/12/2018 $54.8365038499 $119248404 $298166977
14/12/2018 $52.2081536427 $114615089 $284253492
15/12/2018 $50.2508556539 $100101568 $273971747
16/12/2018 $51.4835310525 $103863315 $281065006
17/12/2018 $52.0057494474 $112426469 $284286504
18/12/2018 $56.3606454896 $129071457 $308501617
19/12/2018 $59.5723137839 $132985562 $326511756
20/12/2018 $57.3243947037 $120248515 $314601652
21/12/2018 $63.852128092 $123165756 $350873430
22/12/2018 $61.8102202411 $103341795 $340102624
23/12/2018 $64.7861834326 $98773414 $356938262
24/12/2018 $68.9743146405 $137268960 $380506721
25/12/2018 $62.9911674749 $150676818 $347949429
26/12/2018 $62.7509146593 $105767991 $347073348
27/12/2018 $60.5467919989 $127406362 $335322892
28/12/2018 $56.2351323963 $112073152 $311846654
29/12/2018 $62.7180873345 $127107678 $348245707
30/12/2018 $60.3755747856 $114977968 $335677252
31/12/2018 $58.6400597493 $98372379 $326445914
01/01/2019 $56.0455514037 $115233179 $312397553
02/01/2019 $58.8640739883 $107553147 $328538424
03/01/2019 $60.9582485559 $110122717 $340652599
04/01/2019 $58.4190429738 $98021721 $326882659
05/01/2019 $59.4644813436 $169076922 $333157561
06/01/2019 $57.5464133404 $222987015 $322829264
07/01/2019 $61.6449831453 $255687199 $346254091
08/01/2019 $60.4884679487 $260911665 $340198107
09/01/2019 $61.5546837197 $115697542 $346632505
10/01/2019 $61.2854097928 $144227604 $345555867
11/01/2019 $56.5307705579 $142218713 $319159657
12/01/2019 $55.927043095 $190411751 $316146836
13/01/2019 $55.7171246613 $155587357 $315355791
14/01/2019 $53.7022082243 $153665380 $304340147
15/01/2019 $55.7916431536 $157319388 $316580961
16/01/2019 $53.9314890553 $177863078 $306410743
17/01/2019 $53.1469039736 $172920465 $302337789
18/01/2019 $54.5215498288 $153337349 $310547591
19/01/2019 $53.7087898503 $166199352 $306305592
20/01/2019 $54.5277033558 $520067246 $311368522
21/01/2019 $53.0624575884 $207117527 $303377636
22/01/2019 $52.755874926 $155415472 $302007930
23/01/2019 $52.896820337 $118690602 $303187052
24/01/2019 $52.2486938545 $160826614 $299843171
25/01/2019 $53.5823656898 $154268882 $307886617
26/01/2019 $52.660644375 $148506948 $302966231
27/01/2019 $52.3342482829 $168981237 $301465222
28/01/2019 $50.9171903365 $157617049 $293663304
29/01/2019 $48.6088445012 $494914559 $280701190
30/01/2019 $48.9345026185 $124003461 $282927978
31/01/2019 $49.8715371405 $151635574 $288703523
01/02/2019 $48.4581134793 $218174704 $280870797
02/02/2019 $48.843417137 $157537251 $283456971
03/02/2019 $49.2293434488 $147898944 $286047407
04/02/2019 $48.2128328873 $140155521 $280486893
05/02/2019 $48.3061793287 $155678276 $281370512
06/02/2019 $46.8132845731 $152008071 $273018294
07/02/2019 $46.6203383573 $120733450 $272222857
08/02/2019 $46.8055300348 $149295285 $273638877
09/02/2019 $50.1364101803 $167229889 $293468776
10/02/2019 $50.1509498033 $155463318 $293918731
11/02/2019 $49.9280820365 $173794761 $292966439
12/02/2019 $51.0083951429 $204082048 $299675277
13/02/2019 $54.4899205774 $212013538 $320514140
14/02/2019 $52.8223262863 $206223932 $311082234
15/02/2019 $52.0343120043 $229326960 $306815442
16/02/2019 $51.4111722313 $207920600 $303515173
17/02/2019 $50.884981243 $152510262 $300771265
18/02/2019 $52.9634010092 $178214853 $313438400
19/02/2019 $54.5850366395 $194527259 $323420777
20/02/2019 $54.3312443119 $277197771 $322316371
21/02/2019 $54.6205030042 $194418343 $324414722
22/02/2019 $54.5647744817 $210847744 $324480685
23/02/2019 $54.2216455524 $194836646 $322825849
24/02/2019 $58.2871595291 $202061958 $347448665
25/02/2019 $52.6446885188 $187292225 $314188436
26/02/2019 $52.9310603523 $233330661 $316277310
27/02/2019 $52.93144696 $161286655 $316654772
28/02/2019 $51.7008073991 $174522245 $309666186
01/03/2019 $51.5582936419 $173572526 $309184453
02/03/2019 $52.5125941123 $157333376 $315279379
03/03/2019 $51.626189409 $165680638 $310329219
04/03/2019 $50.790878863 $173657193 $305666810
05/03/2019 $48.8412006082 $178712080 $294291738
06/03/2019 $50.5272281472 $186186246 $304812767
07/03/2019 $51.0243895057 $179336422 $308178064
08/03/2019 $50.588295933 $210698655 $305902682
09/03/2019 $49.9785714327 $238682123 $302572458
10/03/2019 $51.2855776303 $231970728 $310852463
11/03/2019 $50.9034319171 $224843987 $308901431
12/03/2019 $49.4589254468 $253594339 $300493574
13/03/2019 $52.7909138778 $245605791 $321108982
14/03/2019 $51.3661195253 $252034993 $312816778
15/03/2019 $53.0713186001 $232691443 $323582131
16/03/2019 $54.2177818944 $88533952 $330954489
17/03/2019 $54.2282383261 $87256286 $331412150
18/03/2019 $55.5630746858 $77458268 $339962325
19/03/2019 $54.7217160462 $183942618 $335207105
20/03/2019 $55.8760553522 $194277198 $342678418
21/03/2019 $57.9525200379 $252876688 $355833181
22/03/2019 $56.0866216827 $209211217 $344778835
23/03/2019 $55.9626588414 $176812225 $344416937
24/03/2019 $57.4887231035 $174148205 $354213533
25/03/2019 $57.425239225 $162483145 $354236560
26/03/2019 $55.1077858247 $195042455 $340335696
27/03/2019 $55.7790453399 $181601345 $344879397
28/03/2019 $57.0984277503 $217347920 $353454612
29/03/2019 $56.334721703 $155065009 $349134085
30/03/2019 $56.2841146381 $219513033 $349218658
31/03/2019 $56.8952433079 $140163216 $353412982
01/04/2019 $60.0185447428 $148443316 $373248202
02/04/2019 $61.9704658173 $169022451 $385830056
03/04/2019 $73.3889824303 $562416461 $457455085
04/04/2019 $69.8642516341 $569297075 $435983932
05/04/2019 $68.8154817893 $317174505 $429931173
06/04/2019 $71.0600901845 $316556555 $444463543
07/04/2019 $71.2404403258 $320950065 $446101849
08/04/2019 $74.0552272368 $423378680 $464261013
09/04/2019 $71.0520971208 $383299253 $445940280
10/04/2019 $72.3739127485 $277246893 $454750172
11/04/2019 $70.2842244303 $272383994 $442121595
12/04/2019 $68.4758354106 $357490173 $431239840
13/04/2019 $70.9202745175 $216418034 $447147455
14/04/2019 $68.7798899406 $160572763 $434140814
15/04/2019 $69.6148621682 $183046001 $439904580
16/04/2019 $67.0595346599 $221333339 $424250050
17/04/2019 $69.5757050895 $185412229 $440659902
18/04/2019 $71.7396529242 $212026313 $454881859
19/04/2019 $69.3635083891 $246741796 $440314782
20/04/2019 $69.8008451853 $224678899 $443592660
21/04/2019 $69.3520635951 $192266721 $441246002
22/04/2019 $67.2842829716 $207175812 $428556727
22/04/2019 $69.4398337432 $218631015 $442701074
23/04/2019 $69.1088586799 $219129981.35 $440631586.71033

Twitter News Feed

[custom-twitter-feeds hashtag="#ZEC"]

Submit Your Reviews