Zcash(ZEC) current price is 56.65.

Zcash current price is 56.65 with a marketcap of 307.14M. Its price is -7.94% down in last 24 hours.


  • ZEC
    Zcash(ZEC)
  • Price
    56.65
  • 1h %
    -0.28%
  • 24h %
    -7.94%
  • 7d %
    -20.73%
  • Market Cap
    307.14M
  • Volume
    118.02M
  • Available Supply
    5.42M ZEC
  • Rank
    19


More Info About Coin

A decentralized and open-source cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.

Historical Data

Date Price Volume Market Cap
10/12/2017 $309.196 $115211000 $867354686
11/12/2017 $319.489 $112130000 $898540847
12/12/2017 $367.527 $181923000 $1036276832
13/12/2017 $402.155 $246051000 $1136774051
14/12/2017 $479.161 $374940000 $1357939279
15/12/2017 $463.372 $281072000 $1316518046
16/12/2017 $465.181 $156058000 $1325024467
17/12/2017 $514.413 $230826000 $1468896676
18/12/2017 $555.414 $317355000 $1589938530
19/12/2017 $584.134 $301037000 $1676336800
20/12/2017 $644.888 $300492000 $1855354867
21/12/2017 $661.306 $305225000 $1907301566
22/12/2017 $443.012 $232926000 $1280911052
23/12/2017 $625.927 $270878000 $1814214201
24/12/2017 $497.312 $137030000 $1445048803
25/12/2017 $568.459 $149737000 $1655739870
26/12/2017 $562.401 $143022000 $1642165224
27/12/2017 $544.346 $137349000 $1593283731
28/12/2017 $503.582 $117314000 $1477607157
29/12/2017 $576.207 $212737000 $1694851668
30/12/2017 $478.66 $150396000 $1411337984
31/12/2017 $509.548 $110545000 $1506099685
01/01/2018 $550.194 $154283000 $1630186996
02/01/2018 $599.454 $239634000 $1780397112
03/01/2018 $577.688 $165439000 $1719889103
04/01/2018 $573.819 $159570000 $1712430109
05/01/2018 $595.274 $168221000 $1780795655
06/01/2018 $703.927 $244673000 $2110808700
07/01/2018 $940.415 $575549000 $2826717039
08/01/2018 $690.178 $315201000 $2079415728
09/01/2018 $689.988 $222112000 $2083819821
10/01/2018 $677.578 $205990000 $2051210705
11/01/2018 $664.79 $220986000 $2017292790
12/01/2018 $673.125 $221799000 $2047398035
13/01/2018 $702.505 $147847000 $2141784072
14/01/2018 $661.072 $150066000 $2020198846
15/01/2018 $663.988 $151923000 $2033882392
16/01/2018 $552.331 $250902000 $1695735567
17/01/2018 $449.489 $184593000 $1383271495
18/01/2018 $535.474 $148765000 $1651726447
19/01/2018 $523.621 $144383000 $1618869227
20/01/2018 $557.597 $151152000 $1727961738
21/01/2018 $483.695 $98877900 $1502395970
22/01/2018 $442.865 $68450500 $1378763300
23/01/2018 $467.627 $84824100 $1459186213
24/01/2018 $445.47 $77787900 $1393221345
25/01/2018 $454.484 $77580200 $1424690878
26/01/2018 $454.672 $95166400 $1428542481
27/01/2018 $457.528 $70234500 $1440804284
28/01/2018 $471.686 $71391700 $1488814950
29/01/2018 $453.3 $71000400 $1433960720
30/01/2018 $409.513 $71022400 $1298378882
31/01/2018 $388.63 $84691500 $1234937406
01/02/2018 $378.975 $85296400 $1206876679
02/02/2018 $390.599 $139802000 $1246809096
03/02/2018 $389.957 $55529100 $1247538248
04/02/2018 $360.467 $46059800 $1155803641
05/02/2018 $304.305 $42785400 $977916449
06/02/2018 $341.296 $124387000 $1099320815
07/02/2018 $379.935 $105633000 $1226480046
08/02/2018 $402.175 $102457000 $1301159291
09/02/2018 $446.801 $115060000 $1448704769
10/02/2018 $485.501 $127367000 $1577705290
11/02/2018 $452.689 $96765100 $1474342998
12/02/2018 $460.906 $70981000 $1504400064
13/02/2018 $451.114 $70735900 $1475613630
14/02/2018 $480.88 $92362700 $1576393766
15/02/2018 $483.006 $87857000 $1586870931
16/02/2018 $477.795 $82565700 $1573154968
17/02/2018 $488.94 $86331500 $1613370597
18/02/2018 $462.194 $77950300 $1528501556
19/02/2018 $473.483 $83346200 $1569178888
20/02/2018 $460.336 $86141400 $1528899571
21/02/2018 $431.781 $106645000 $1437174962
22/02/2018 $399.868 $71884800 $1333782206
23/02/2018 $414.813 $63486800 $1386753562
24/02/2018 $388.618 $55459700 $1301926163
25/02/2018 $384.451 $51960600 $1290738967
26/02/2018 $405.669 $55856800 $1364931665
27/02/2018 $409.176 $45509900 $1379657079
28/02/2018 $393.787 $51166100 $1330579200
01/03/2018 $395.753 $42788100 $1340051812
02/03/2018 $383.576 $52393400 $1301586043
03/03/2018 $392.173 $56094100 $1333557324
04/03/2018 $401.029 $58670600 $1366548926
05/03/2018 $399.498 $55211300 $1364293160
06/03/2018 $380.652 $53819800 $1302683927
07/03/2018 $342.02 $55176400 $1172934076
08/03/2018 $322.343 $58173600 $1107745822
09/03/2018 $293.643 $70173900 $1011234916
10/03/2018 $299.493 $55346600 $1033488572
11/03/2018 $317.095 $57036800 $1096496673
12/03/2018 $280.804 $50303600 $973015695
13/03/2018 $281.554 $47228000 $784787782
14/03/2018 $259.236 $51195700 $901997079
15/03/2018 $243.439 $47191700 $848766809
16/03/2018 $242.811 $44141300 $848316378
17/03/2018 $221.688 $41145900 $776103362
18/03/2018 $207.406 $48059400 $727594507
19/03/2018 $238.761 $59805700 $839303112
20/03/2018 $254.695 $51639400 $897148810
21/03/2018 $262.104 $74115600 $925114087
22/03/2018 $245.908 $48697900 $869719729
23/03/2018 $248.98 $48693200 $882352441
24/03/2018 $252.785 $45547700 $897644274
25/03/2018 $241.699 $43193300 $860017913
26/03/2018 $216.795 $49749700 $772891789
27/03/2018 $216.743 $46604900 $774291338
28/03/2018 $212.242 $63940100 $759702994
29/03/2018 $195.903 $51504500 $702612231
30/03/2018 $185.76 $52215800 $667562229
31/03/2018 $190.95 $39036600 $687583500
01/04/2018 $181.126 $53427300 $653492419
02/04/2018 $196.907 $43071200 $711859417
03/04/2018 $207.367 $47064900 $751146780
04/04/2018 $184.078 $39434100 $668100746
05/04/2018 $182.91 $32685900 $665173935
06/04/2018 $175.843 $32850100 $640753208
07/04/2018 $181.998 $33857100 $664469010
08/04/2018 $183.146 $29564000 $669997288
09/04/2018 $177.614 $33730600 $651009704
10/04/2018 $178.969 $31870100 $657249111
11/04/2018 $181.153 $40483700 $666578504
12/04/2018 $205.209 $58812500 $756573519
13/04/2018 $241.718 $72742800 $892916867
14/04/2018 $222.851 $58385200 $824798014
15/04/2018 $230.431 $50137500 $854508717
16/04/2018 $220.878 $49580600 $820665306
17/04/2018 $221.683 $50116500 $825232979
18/04/2018 $240.124 $65858000 $895625000
19/04/2018 $256.621 $71519900 $958978242
20/04/2018 $273.842 $71935400 $1025331196
21/04/2018 $265.053 $73925200 $994308228
22/04/2018 $276.921 $61761900 $1040823155
23/04/2018 $289.36 $69846200 $1089619441
24/04/2018 $323.616 $101384000 $1220952603
25/04/2018 $285.587 $87620100 $1079492086
26/04/2018 $284.372 $66887900 $1076957642
27/04/2018 $292.82 $63975800 $1111026794
28/04/2018 $297.828 $58617700 $1132124269
29/04/2018 $291.879 $62866400 $1111652183
30/04/2018 $289.133 $64937200 $1103246595
01/05/2018 $284.82 $67905400 $1088818796
02/05/2018 $289.929 $54859700 $1110444378
03/05/2018 $308.679 $76539200 $1184461129
04/05/2018 $295.96 $62767600 $1137757178
05/05/2018 $306.575 $61744100 $1180744871
06/05/2018 $290.828 $60272900 $1122205279
07/05/2018 $279.679 $56391700 $1081177834
08/05/2018 $276.582 $54791000 $1071179613
09/05/2018 $274.617 $49855500 $1065529407
10/05/2018 $270.705 $53889400 $1052299703
11/05/2018 $244.885 $59581600 $953681674
12/05/2018 $241.845 $43289800 $943547686
13/05/2018 $256.507 $25582700 $1002626545
14/05/2018 $326.784 $266594000 $1279659592
15/05/2018 $349.128 $403524000 $1369657510
16/05/2018 $354.058 $318897000 $1391560795
17/05/2018 $328.678 $137268000 $1294126486
18/05/2018 $359.507 $235629000 $1418118052
19/05/2018 $351.496 $170097000 $1389057270
20/05/2018 $353.626 $120935000 $1399981022
21/05/2018 $327.065 $96827200 $1297154099
22/05/2018 $332.855 $123557000 $1322509887
23/05/2018 $288.806 $151055000 $1149557987
24/05/2018 $292.62 $115400000 $1166809447
25/05/2018 $278.802 $68478700 $1113711181
26/05/2018 $274.943 $63553800 $1100265179
27/05/2018 $260.534 $56678700 $1044475920
28/05/2018 $239.246 $59562700 $960861280
29/05/2018 $249.782 $91364000 $1004943237
30/05/2018 $242.265 $59866200 $976426370
31/05/2018 $253.913 $63340800 $1025203889
01/06/2018 $235.876 $62796700 $954066822
02/06/2018 $255.777 $73612400 $1036374833
03/06/2018 $253.848 $74841300 $1030405522
04/06/2018 $236.322 $65570600 $961004890
05/06/2018 $238.208 $52527000 $970344754
06/06/2018 $230.501 $57208700 $940624158
07/06/2018 $236.21 $58996100 $965636814
08/06/2018 $237.06 $55886100 $970569570
09/06/2018 $234.962 $54109800 $963894892
10/06/2018 $208.526 $59913600 $856292469
11/06/2018 $198.952 $56118000 $819024454
12/06/2018 $197.961 $63334000 $816370130
13/06/2018 $186.803 $56877800 $771693700
14/06/2018 $198.734 $64509700 $822409733
15/06/2018 $199.888 $58435700 $828591978
16/06/2018 $194.731 $50781100 $808638733
17/06/2018 $191.234 $47984600 $795477265
18/06/2018 $198.208 $56962700 $825901766
19/06/2018 $198.286 $46460800 $827651960
20/06/2018 $195.348 $47741300 $816795162
21/06/2018 $191.667 $43583400 $802750510
22/06/2018 $172.922 $46100300 $725493170
23/06/2018 $171.217 $43431800 $719570475
24/06/2018 $167.135 $42368900 $703620591
25/06/2018 $176.269 $48040200 $743347304
26/06/2018 $165.479 $42816200 $699015357
27/06/2018 $161.603 $37806000 $683805924
28/06/2018 $159.919 $35187000 $677839669
29/06/2018 $153.108 $35201100 $650057334
30/06/2018 $163.495 $41899700 $695337082
01/07/2018 $164.453 $40211100 $700574919
02/07/2018 $183.21 $51889700 $781797147
03/07/2018 $180.594 $43906100 $771947924
04/07/2018 $183.628 $42954000 $786215906
05/07/2018 $174.361 $42192800 $747800546
06/07/2018 $170.301 $47608100 $731588615
07/07/2018 $171.65 $40302400 $738602440
08/07/2018 $174.511 $36736500 $752184947
09/07/2018 $171.12 $37411100 $738786001
10/07/2018 $162.85 $55036400 $704237700
11/07/2018 $157.251 $41406400 $681153345
12/07/2018 $154.175 $40979600 $668939307
13/07/2018 $158.803 $48850600 $690144935
14/07/2018 $174.564 $98497100 $759908731
15/07/2018 $176.297 $56039300 $768708910
16/07/2018 $186.95 $59896100 $816512304
17/07/2018 $210.536 $95193900 $921062103
18/07/2018 $210.988 $113624000 $924524361
19/07/2018 $202.344 $110300000 $888109315
20/07/2018 $185.338 $51464400 $814804924
21/07/2018 $192.954 $47212700 $849657261
22/07/2018 $196.769 $40569400 $867875500
23/07/2018 $198.752 $89985100 $878060249
24/07/2018 $216.502 $160636000 $958017290
25/07/2018 $215.276 $103339000 $954101886
26/07/2018 $225.596 $121975000 $1001441793
27/07/2018 $220.657 $124179000 $981136180
28/07/2018 $221.184 $124733000 $985041561
29/07/2018 $217.593 $148184000 $970645654
30/07/2018 $215.285 $164542000 $961851668
31/07/2018 $201.21 $133221000 $900436128
01/08/2018 $201.003 $135128000 $900951978
02/08/2018 $188.03 $147047000 $844126604
03/08/2018 $182.91 $118613000 $822501685
04/08/2018 $175.88 $94702400 $792166817
05/08/2018 $179.511 $92426700 $809817876
06/08/2018 $182.121 $110863000 $822880729
07/08/2018 $184.323 $121325000 $834113415
08/08/2018 $160.885 $122214000 $729248467
09/08/2018 $174.953 $100744000 $794252722
10/08/2018 $166.239 $94992500 $755891849
11/08/2018 $159.659 $91579700 $727116024
12/08/2018 $157.264 $105427000 $717331231
13/08/2018 $148.699 $96909200 $679337887
14/08/2018 $129.055 $105941000 $590516156
15/08/2018 $137.307 $92480200 $629241079
16/08/2018 $142.739 $80857600 $655149707
17/08/2018 $148.944 $88129100 $684703946
18/08/2018 $140.099 $74907500 $645067457
19/08/2018 $142.66 $83099000 $657861432
20/08/2018 $136.514 $103551000 $630501000
21/08/2018 $134.439 $72989400 $621877003
22/08/2018 $132.028 $80903700 $611678297
23/08/2018 $133.117 $92960600 $617687007
24/08/2018 $138.078 $104718000 $641694204
25/08/2018 $139.326 $99082100 $648491996
26/08/2018 $137.554 $124618000 $641226024
27/08/2018 $141.37 $119891000 $660027372
28/08/2018 $156.574 $119438000 $732158617
29/08/2018 $152.858 $82164200 $715861719
30/08/2018 $149.288 $112311000 $700217636
31/08/2018 $150.61 $115164000 $707491416
01/09/2018 $157.018 $139238000 $738723565
02/09/2018 $154.223 $126592000 $726682389
03/09/2018 $156.869 $106490000 $740267752
04/09/2018 $155.873 $111807000 $736703534
05/09/2018 $139.211 $127220000 $658935256
06/09/2018 $128.227 $109569000 $607859292
07/09/2018 $126.825 $93494700 $602135771
08/09/2018 $122.007 $82958100 $580128796
09/09/2018 $121.783 $96926900 $579928362
10/09/2018 $118.751 $96199200 $566356917
11/09/2018 $112.346 $90370400 $536608732
12/09/2018 $108.594 $95560900 $519468222
13/09/2018 $114.844 $97875300 $550189610
14/09/2018 $119.716 $99901200 $574434031
15/09/2018 $120.274 $97303000 $577975955
16/09/2018 $117.765 $92665100 $566769823
17/09/2018 $107.905 $94677600 $520091983
18/09/2018 $114.102 $106366000 $550772493
19/09/2018 $114.645 $90810300 $554200378
20/09/2018 $117.611 $104689000 $569405570
21/09/2018 $125.952 $128670000 $610690080
22/09/2018 $122.87 $101679000 $596629842
23/09/2018 $128.971 $121772000 $627191615
24/09/2018 $142.499 $150874000 $693990614
25/09/2018 $133.609 $119459000 $651650340
26/09/2018 $132.804 $131491000 $648683628
27/09/2018 $142.705 $131064000 $698054886
28/09/2018 $135.116 $164498000 $661915550
29/09/2018 $133.528 $141359000 $655082526
30/09/2018 $129.52 $148746000 $636348759
01/10/2018 $129.212 $156916000 $635762611
02/10/2018 $128.036 $133943000 $630912594
03/10/2018 $122.53 $134333000 $604649556
04/10/2018 $124.164 $167277000 $613608399
05/10/2018 $129.526 $151584000 $641034697
06/10/2018 $125.179 $145128000 $620420765
07/10/2018 $125.144 $140942000 $621137383
08/10/2018 $126.554 $158999000 $629031120
09/10/2018 $126.485 $190592000 $629590945
10/10/2018 $123.526 $184445000 $615771705
11/10/2018 $113.017 $94710700 $564202761
12/10/2018 $110.578 $117092000 $552810522
13/10/2018 $111.476 $110898000 $558099716
14/10/2018 $111.595 $101757000 $559493389
15/10/2018 $112.174 $139064000 $563188496
16/10/2018 $116.518 $126356000 $585714867
17/10/2018 $116.84 $109060000 $588295972
18/10/2018 $118.299 $69939400 $596477606
19/10/2018 $120.172 $65118600 $606803256
20/10/2018 $126.072 $93889100 $637487007
21/10/2018 $125.404 $89357300 $634991775
22/10/2018 $123.974 $86985200 $628654332
23/10/2018 $121.651 $76754300 $617753662
24/10/2018 $126.895 $94097400 $645304695
25/10/2018 $126.227 $94699400 $642818097
26/10/2018 $121.632 $99294700 $620292031
27/10/2018 $120.609 $85157500 $615786587
28/10/2018 $122.299 $81838300 $625443965
29/10/2018 $116.687 $102920000 $597588403
30/10/2018 $115.817 $103283000 $593955178
31/10/2018 $115.6 $99584300 $593525802
01/11/2018 $116.841 $105322000 $600743113
02/11/2018 $118.186 $91521100 $608661593
03/11/2018 $117.43 $85724100 $605612197
04/11/2018 $118.899 $98349100 $614035307
05/11/2018 $122.03 $109641000 $631080433
06/11/2018 $129.884 $118411000 $672621341
07/11/2018 $129.919 $125875000 $673739634
08/11/2018 $137.647 $156081000 $714791407
09/11/2018 $132.992 $129989000 $691564218
10/11/2018 $131.764 $117366000 $686142088
11/11/2018 $128.147 $136305000 $668212119
12/11/2018 $133.643 $156229000 $697832794
13/11/2018 $129.141 $135673000 $675254882
14/11/2018 $108.574 $156972000 $568479213
15/11/2018 $108.571 $139948000 $569245217
16/11/2018 $108.773 $133915000 $571095640
17/11/2018 $111.139 $166063000 $584304262
18/11/2018 $113.476 $181593000 $597413551
19/11/2018 $99.6125 $125599000 $525125348
20/11/2018 $83.069 $122575000 $438514501
21/11/2018 $84.1821 $119847000 $444993420
22/11/2018 $82.2571 $113050000 $435417162
23/11/2018 $77.8677 $119380000 $412733363
24/11/2018 $65.8369 $123280000 $349440456
25/11/2018 $69.6481 $112483000 $370169639
26/11/2018 $64.3587 $94846600 $342515794
27/11/2018 $73.466 $150040000 $391510874
28/11/2018 $79.0364 $191586000 $421756507
29/11/2018 $89.1834509896 $174838594 $476548983
30/11/2018 $78.1736645787 $143669295 $418281384
01/12/2018 $80.8619262237 $211898665 $433238490
02/12/2018 $79.4261018428 $185572803 $426117561
03/12/2018 $70.8550480584 $159448322 $380639960
04/12/2018 $74.7846045351 $140672489 $402281812
05/12/2018 $65.825460868 $150237887 $354562673
06/12/2018 $60.9887119983 $230086352 $328951385
07/12/2018 $56.6223465815 $176370897 $305805615
08/12/2018 $56.3434111999 $131400210 $304699181
09/12/2018 $60.8389204984 $151442163 $329449218
10/12/2018 $57.8730762054 $118687963 $313701371
10/12/2018 $56.6901338987 $118108480.74 $307328894.03244

Twitter News Feed

[custom-twitter-feeds screenname="zcashco"]

Submit Your Reviews