Zcash(ZEC) current price is 131.41.

Zcash current price is 131.41 with a marketcap of 607.19M. Its price is -8.42% down in last 24 hours.


  • ZEC
    Zcash(ZEC)
  • Price
    131.41
  • 1h %
    -1.97%
  • 24h %
    -8.42%
  • 7d %
    -4.35%
  • Market Cap
    607.19M
  • Volume
    86.14M
  • Available Supply
    4.62M ZEC
  • Rank
    20


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
21/08/2017 $236.51 $27523000 $474461232
22/08/2017 $230.368 $34022500 $463781177
23/08/2017 $227.547 $25071200 $459751602
24/08/2017 $229.898 $19061500 $466113884
25/08/2017 $228.967 $15707300 $465892034
26/08/2017 $239.354 $27992400 $488744412
27/08/2017 $282.083 $69086100 $577986303
28/08/2017 $268.273 $31811800 $551654800
29/08/2017 $272.031 $34555500 $561300264
30/08/2017 $270.394 $28767300 $559838947
31/08/2017 $271.709 $29570900 $564528091
01/09/2017 $285.334 $27883000 $594955273
02/09/2017 $298.94 $48066200 $625417979
03/09/2017 $257.452 $52720100 $540464156
04/09/2017 $254.201 $30607000 $535498237
05/09/2017 $201.947 $41775000 $426841490
06/09/2017 $235.797 $32428300 $500073856
07/09/2017 $239.479 $28138400 $509591854
08/09/2017 $243.605 $25821200 $520180414
09/09/2017 $210.321 $31534500 $450603540
10/09/2017 $204.413 $18720300 $439410017
11/09/2017 $213.683 $22388200 $460888856
12/09/2017 $213.75 $21949400 $462545648
13/09/2017 $198.533 $25743600 $431046163
14/09/2017 $197.031 $32783000 $429206173
15/09/2017 $166.749 $38841600 $364430981
16/09/2017 $180.477 $43585200 $395721766
17/09/2017 $169.329 $21280500 $372490992
18/09/2017 $180.803 $19683100 $399015270
19/09/2017 $188.427 $25670500 $417190332
20/09/2017 $186.123 $18958100 $413422223
21/09/2017 $186.251 $12669400 $415047548
22/09/2017 $178.449 $17101400 $398937238
23/09/2017 $207.601 $49572200 $465588060
24/09/2017 $203.116 $24172700 $457012269
25/09/2017 $217.467 $20014500 $490840688
26/09/2017 $233.336 $29295500 $528344163
27/09/2017 $233.555 $20082500 $530527481
28/09/2017 $378.623 $179393000 $862770596
29/09/2017 $276.398 $262013000 $631819915
30/09/2017 $291.967 $54322600 $669529600
01/10/2017 $278.13 $36981600 $639756364
02/10/2017 $264.349 $39067500 $609983665
03/10/2017 $258.291 $43549700 $597877477
04/10/2017 $249.091 $36899500 $578344154
05/10/2017 $232.026 $24029800 $540372602
06/10/2017 $269.339 $61943700 $629201154
07/10/2017 $255.692 $34667300 $599167857
08/10/2017 $254.26 $29702400 $597595223
09/10/2017 $239.463 $32129600 $564562458
10/10/2017 $231.87 $36884900 $548310234
11/10/2017 $232.874 $24322000 $552358206
12/10/2017 $234.066 $20085200 $556862031
13/10/2017 $224.837 $45728600 $536507454
14/10/2017 $241.106 $56596900 $577061593
15/10/2017 $238.305 $21841400 $572025832
16/10/2017 $234.108 $25224600 $563648663
17/10/2017 $229.827 $21562200 $554996294
18/10/2017 $231.426 $63505700 $560500754
19/10/2017 $228.507 $25700200 $555067781
20/10/2017 $229.716 $30715500 $559638426
21/10/2017 $221.507 $30213000 $541234357
22/10/2017 $216.531 $37654800 $530613275
23/10/2017 $210.166 $24224200 $516544681
24/10/2017 $218.88 $34575700 $539507736
25/10/2017 $212.761 $31523600 $525941202
26/10/2017 $220.997 $45182200 $547894381
27/10/2017 $230.624 $76503000 $573422072
28/10/2017 $240.242 $97822000 $599023907
29/10/2017 $230.761 $47469100 $576999131
30/10/2017 $232.858 $51416200 $583936551
31/10/2017 $238.399 $51744700 $599569015
01/11/2017 $230.025 $37891100 $580147490
02/11/2017 $219.416 $51655300 $554973002
03/11/2017 $217.494 $45486400 $551647703
04/11/2017 $227.602 $46985000 $578915644
05/11/2017 $230.644 $35256000 $588290677
06/11/2017 $224.419 $38807100 $574034347
07/11/2017 $230.574 $50014700 $591432397
08/11/2017 $239.014 $56487600 $614790316
09/11/2017 $249.527 $63071600 $643634622
10/11/2017 $259.196 $83815500 $670408834
11/11/2017 $243.177 $77632800 $630744903
12/11/2017 $244.833 $68658500 $636799921
13/11/2017 $266.474 $155403000 $694949202
14/11/2017 $270.097 $73857600 $706352610
15/11/2017 $273.463 $54336000 $717120825
16/11/2017 $308.792 $130391000 $811955054
17/11/2017 $293.354 $142788000 $773480991
18/11/2017 $288.605 $51052800 $763019310
19/11/2017 $296.43 $56280200 $785837782
20/11/2017 $298.133 $56641100 $792484097
21/11/2017 $298.209 $59933500 $794803401
22/11/2017 $294.18 $75242800 $786179502
23/11/2017 $309.997 $149166000 $830662148
24/11/2017 $307.074 $101503000 $825052180
25/11/2017 $343 $167017000 $924018418
26/11/2017 $345.916 $98985800 $934308306
27/11/2017 $340.575 $80886000 $922334572
28/11/2017 $350.639 $94089300 $952122949
29/11/2017 $363.79 $136455000 $990425096
30/11/2017 $328.003 $154086000 $895347739
01/12/2017 $296.045 $92408800 $810236309
02/12/2017 $338.619 $77270500 $929185350
03/12/2017 $326.113 $63712000 $897179665
04/12/2017 $323.126 $82344600 $891300660
05/12/2017 $321.714 $66408300 $889685992
06/12/2017 $350.971 $160488000 $973086839
07/12/2017 $325.367 $147181000 $904416549
08/12/2017 $317.445 $128008000 $884685486
09/12/2017 $343.968 $124607000 $961096037
10/12/2017 $291.879 $119598000 $817627872
11/12/2017 $308.163 $122945000 $865500823
12/12/2017 $335.56 $123055000 $944880334
13/12/2017 $367.764 $192851000 $1038163294
14/12/2017 $484.915 $377557000 $1372354910
15/12/2017 $448.692 $331729000 $1273065398
16/12/2017 $487.445 $192934000 $1386503790
17/12/2017 $487.386 $158138000 $1389826871
18/12/2017 $532.295 $309889000 $1521708311
19/12/2017 $591.195 $330194000 $1694309445
20/12/2017 $619.98 $324508000 $1781245163
21/12/2017 $670.199 $289230000 $1930252706
22/12/2017 $567.461 $370599000 $1638476251
23/12/2017 $560.191 $249909000 $1621511362
24/12/2017 $562.221 $225018000 $1631386134
25/12/2017 $520.49 $131120000 $1514069626
26/12/2017 $567.239 $137727000 $1654143374
27/12/2017 $584.001 $152582000 $1707221073
28/12/2017 $524.167 $141665000 $1536009148
29/12/2017 $512.614 $127961000 $1505858090
30/12/2017 $533.974 $216630000 $1572289780
31/12/2017 $500.654 $143422000 $1477889929
01/01/2018 $493.333 $86196000 $1459781596
02/01/2018 $606.148 $269011000 $1797861486
03/01/2018 $576.085 $190736000 $1712905935
04/01/2018 $561.645 $151428000 $1673979412
05/01/2018 $591.469 $163307000 $1767039514
06/01/2018 $581.644 $164752000 $1741838380
07/01/2018 $768.523 $314474000 $2307005177
08/01/2018 $881.963 $538950000 $2653997547
09/01/2018 $709.032 $280280000 $2138648790
10/01/2018 $673.146 $201647000 $2035126508
11/01/2018 $647.135 $233035000 $1961122394
12/01/2018 $669.645 $222458000 $2034176431
13/01/2018 $707.024 $197161000 $2152768769
14/01/2018 $718.724 $149013000 $2193541155
15/01/2018 $663.458 $134854000 $2029638273
16/01/2018 $630.985 $190957000 $1934793249
17/01/2018 $461.558 $251742000 $1418636014
18/01/2018 $518.231 $169152000 $1596504524
19/01/2018 $493.656 $128970000 $1524351106
20/01/2018 $532.251 $166323000 $1647380049
21/01/2018 $541.323 $118727000 $1679248228
22/01/2018 $494.641 $85783900 $1538027450
23/01/2018 $454.265 $79166500 $1415731068
24/01/2018 $440.196 $85093100 $1375020986
25/01/2018 $469.651 $82121700 $1470409768
26/01/2018 $488.494 $99255900 $1532897225
27/01/2018 $453.186 $74946100 $1425380434
28/01/2018 $459.668 $72169800 $1449025801
29/01/2018 $462.535 $79736000 $1461364878
30/01/2018 $436.739 $73860900 $1383024120
31/01/2018 $381.543 $84332300 $1210929250
01/02/2018 $398.155 $74410400 $1266533543
02/02/2018 $379.778 $120213000 $1209433897
03/02/2018 $348.734 $95413100 $1114325007
04/02/2018 $396.635 $52732000 $1270216150
05/02/2018 $344.142 $45659800 $1104568917
06/02/2018 $280.252 $61202200 $901537404
07/02/2018 $332.553 $129042000 $1072219461
08/02/2018 $393.647 $106003000 $1271998931
09/02/2018 $412.781 $110455000 $1336804167
10/02/2018 $491.152 $129135000 $1594092140
11/02/2018 $438.481 $104761000 $1426326623
12/02/2018 $461.966 $89088100 $1506000498
13/02/2018 $448.142 $70507900 $1464149936
14/02/2018 $466.041 $74337100 $1525955133
15/02/2018 $485.868 $99110400 $1594342438
16/02/2018 $477.006 $96293400 $1568726650
17/02/2018 $491.354 $79793200 $1619370732
18/02/2018 $478.669 $87249700 $1581034731
19/02/2018 $460.733 $79364100 $1525092460
20/02/2018 $473.112 $92720300 $1569486964
21/02/2018 $418.451 $90399800 $1391111580
22/02/2018 $444.289 $98059800 $1480262652
23/02/2018 $394.194 $71816100 $1316196520
24/02/2018 $418.307 $62636000 $1399793786
25/02/2018 $391.222 $58106300 $1311945861
26/02/2018 $394.223 $52674100 $1324867699
27/02/2018 $404.241 $54674200 $1361405366
28/02/2018 $413.154 $47504500 $1394402496
01/03/2018 $385.098 $53153400 $1302490489
02/03/2018 $392.325 $51185900 $1329734094
03/03/2018 $383.458 $55199000 $1302460632
04/03/2018 $391.521 $70440500 $1332602898
05/03/2018 $409.491 $64306400 $1396817309
06/03/2018 $387.019 $57486000 $1322973655
07/03/2018 $373.206 $63215400 $1278433480
08/03/2018 $338.14 $67526300 $1160731064
09/03/2018 $289.425 $61314100 $995580395
10/03/2018 $318.17 $69977500 $1096722047
11/03/2018 $289.098 $49662500 $998586049
12/03/2018 $304.945 $56878600 $1055534717
13/03/2018 $298.258 $50967900 $1034245033
14/03/2018 $285.787 $45665600 $993300945
15/03/2018 $234.576 $50987900 $816953436
16/03/2018 $239.562 $43966600 $836009992
17/03/2018 $232.29 $42216900 $812337003
18/03/2018 $214.24 $43603500 $750741147
19/03/2018 $239.878 $59151700 $842291117
20/03/2018 $243.651 $55882300 $857296703
21/03/2018 $276.978 $63736600 $976522292
22/03/2018 $262.993 $60563100 $929073727
23/03/2018 $233.97 $47478200 $828208468
24/03/2018 $253.177 $49500000 $898048883
25/03/2018 $242.369 $43286900 $861435473
26/03/2018 $239.484 $41950400 $852908795
27/03/2018 $214.989 $54297200 $767184215
28/03/2018 $212.755 $46219600 $760720129
29/03/2018 $200.333 $68164800 $717726778
30/03/2018 $190.099 $53323000 $682428083
31/03/2018 $193.371 $42857000 $695547027
01/04/2018 $188.199 $51420700 $678286839
02/04/2018 $191.899 $39577900 $693003659
03/04/2018 $198.925 $45788500 $719798922
04/04/2018 $199.533 $45850500 $723440562
05/04/2018 $183.521 $36432300 $666682471
06/04/2018 $182.334 $36054700 $663685503
07/04/2018 $179.908 $31675700 $656143591
08/04/2018 $180.625 $33622800 $660041003
09/04/2018 $187.513 $30068200 $686575333
10/04/2018 $177.673 $32869800 $651827824
11/04/2018 $180.808 $36777100 $664599355
12/04/2018 $186.414 $44689000 $686566257
13/04/2018 $213.946 $62177300 $789491494
14/04/2018 $229.543 $72406200 $848702245
15/04/2018 $227.315 $51886000 $842064265
16/04/2018 $221.51 $51286500 $822149593
17/04/2018 $223.477 $47367700 $831039729
18/04/2018 $228.903 $56461900 $852882563
19/04/2018 $245.526 $69555800 $916559299
20/04/2018 $257.966 $72069400 $964865392
21/04/2018 $274.749 $77070200 $1029592685
22/04/2018 $267.346 $60377500 $1003758911
23/04/2018 $271.527 $61519000 $1021414995
24/04/2018 $306.752 $85917600 $1156111861
25/04/2018 $292.844 $99694300 $1105799077
26/04/2018 $286.134 $78795500 $1082532550
27/04/2018 $296.365 $65796400 $1123358566
28/04/2018 $287.943 $61497900 $1093490537
29/04/2018 $296.722 $62147200 $1128958593
30/04/2018 $289.648 $62458800 $1104100159
01/05/2018 $275.339 $66286300 $1051500711
02/05/2018 $286.87 $61951600 $1097620201
03/05/2018 $293.825 $60379500 $1126317536
04/05/2018 $302.121 $73531300 $1160301365
05/05/2018 $304.117 $61681500 $1170133874
06/05/2018 $304.619 $63370000 $1174220570
07/05/2018 $277.465 $56701100 $1071519539
08/05/2018 $287.613 $56392100 $1112776494
09/05/2018 $268.253 $51603700 $1039803955
10/05/2018 $277.341 $49845700 $1077024306
11/05/2018 $259.946 $54635600 $1011324786
12/05/2018 $236.903 $55134600 $923378303
13/05/2018 $245.374 $33382000 $958150197
14/05/2018 $248.724 $30059900 $973025387
15/05/2018 $360.868 $431867000 $1414334164
16/05/2018 $340.476 $341163000 $1335953344
17/05/2018 $362.714 $272237000 $1426755921
18/05/2018 $346.214 $186369000 $1364340656
19/05/2018 $361.339 $221712000 $1426518946
20/05/2018 $347.858 $122133000 $1375780564
21/05/2018 $347.913 $121181000 $1378503063
22/05/2018 $319.408 $83691400 $1267824178
23/05/2018 $319.335 $169692000 $1269809681
24/05/2018 $293.734 $121766000 $1170120598
25/05/2018 $296.357 $99233100 $1182721890
26/05/2018 $278.969 $65589600 $1115288421
27/05/2018 $263.349 $59355500 $1054750601
28/05/2018 $251.961 $62187700 $1010925797
29/05/2018 $224.982 $75361100 $904282807
30/05/2018 $252.782 $67828400 $1017831462
31/05/2018 $244.375 $59229000 $985721691
01/06/2018 $240.251 $58931800 $970840776
02/06/2018 $244.484 $71321400 $989672760
03/06/2018 $250.782 $72825500 $1016975868
04/06/2018 $248.198 $68559400 $1008330746
05/06/2018 $232.581 $60846300 $946536349
06/06/2018 $239.407 $53003300 $976012961
07/06/2018 $237.812 $58724200 $971219749
08/06/2018 $237.578 $53422100 $971959810
09/06/2018 $238.577 $55512500 $977761610
10/06/2018 $223.471 $53665900 $917483934
11/06/2018 $199.599 $62914400 $819634581
12/06/2018 $209.458 $58039600 $862928995
13/06/2018 $199.581 $60937400 $823674529
14/06/2018 $194.106 $61342500 $802493648
15/06/2018 $194.247 $63936000 $804443599
16/06/2018 $194.544 $54396800 $807064568
17/06/2018 $195.545 $48128700 $812637355
18/06/2018 $188.84 $49009900 $786132658
19/06/2018 $196.487 $50242000 $819369210
20/06/2018 $193.568 $46061100 $808592816
21/06/2018 $195.21 $44858800 $816847704
22/06/2018 $187.193 $43903500 $784611269
23/06/2018 $166.196 $47285200 $697812338
24/06/2018 $159.959 $39850300 $672770558
25/06/2018 $165.801 $38874800 $698531011
26/06/2018 $175.782 $49715900 $741827505
27/06/2018 $162.055 $40201400 $685084473
28/06/2018 $162.065 $35577700 $686295642
29/06/2018 $152.833 $32370900 $648291795
30/06/2018 $167.96 $33645200 $713663089
01/07/2018 $170.803 $35208600 $726964255
02/07/2018 $164.967 $40238800 $703321338
03/07/2018 $187.178 $55728200 $799335459
04/07/2018 $179.704 $38690300 $768725416
05/07/2018 $181.616 $40452900 $778209803
06/07/2018 $172.199 $43622600 $739089946
07/07/2018 $175.262 $49474800 $753489676
08/07/2018 $175.196 $36674100 $754436680
09/07/2018 $175.33 $36345500 $756291434
10/07/2018 $163.393 $43843900 $705960901
11/07/2018 $159.741 $45868900 $691322107
12/07/2018 $155.778 $38866500 $675269395
13/07/2018 $157.053 $46773900 $681966333
14/07/2018 $172.766 $89318600 $751423041
15/07/2018 $174.799 $63872900 $761510751
16/07/2018 $173.81 $48843900 $758453610
17/07/2018 $184.658 $65124800 $807108956
18/07/2018 $220.202 $118629000 $964040227
19/07/2018 $208.336 $128530000 $913596329
20/07/2018 $192.29 $64505500 $844613394
21/07/2018 $185.699 $52268000 $817018729
22/07/2018 $188.734 $40265600 $831697656
23/07/2018 $196.38 $49211300 $866807818
24/07/2018 $204.055 $118856000 $902148835
25/07/2018 $212.633 $141134000 $941590753
26/07/2018 $227.591 $131900000 $1009415870
27/07/2018 $216.456 $107304000 $961612544
28/07/2018 $222.035 $124012000 $987984976
29/07/2018 $218.663 $130776000 $974533158
30/07/2018 $216.579 $161937000 $966810009
31/07/2018 $209.281 $132035000 $935751595
01/08/2018 $198.68 $145697000 $889782171
02/08/2018 $197.767 $157917000 $887112307
03/08/2018 $182.936 $114515000 $821877710
04/08/2018 $186.603 $118387000 $839747321
05/08/2018 $176.516 $94044500 $795585192
06/08/2018 $185.355 $97439100 $836767770
07/08/2018 $186.738 $122146000 $844339368
08/08/2018 $171.968 $117760000 $778790406
09/08/2018 $164.624 $117294000 $746725203
10/08/2018 $174.927 $94272400 $794696640
11/08/2018 $157 $92611600 $714370606
12/08/2018 $160.618 $102732000 $731987422
13/08/2018 $160.037 $97811300 $730487886
14/08/2018 $135.147 $103296000 $617852384
15/08/2018 $139.343 $108223000 $638038533
16/08/2018 $139.304 $76222800 $638840308
17/08/2018 $147.685 $91944800 $678340280
18/08/2018 $145.869 $86241700 $671031132
19/08/2018 $141.483 $66699100 $651876732
20/08/2018 $140.699 $111882000 $649268726
21/08/2018 $131.492 $90557100 $607538240
21/08/2018 $131.266286389 $86053200.923 $606536353.80105

Twitter News Feed

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

Submit Your Reviews