ZenCash(ZEN) current price is 19.20.

ZenCash current price is 19.20 with a marketcap of 87.17M. Its price is -5.32% down in last 24 hours.


  • ZEN
    ZenCash(ZEN)
  • Price
    19.20
  • 1h %
    0.42%
  • 24h %
    -5.32%
  • 7d %
    7.67%
  • Market Cap
    87.17M
  • Volume
    781,901
  • Available Supply
    4.54M ZEN
  • Rank
    73


More Info About Coin

An end-to-end encrypted communications & payment platform with zero-knowledge tech, backed by an open-source community.

Historical Data

Date Price Volume Market Cap
21/08/2017 $7.62151 $202340 $14904243
22/08/2017 $6.50864 $277112 $12773938
23/08/2017 $6.66579 $183997 $13130606
24/08/2017 $7.54452 $288231 $14914761
25/08/2017 $8.51179 $933915 $16889200
26/08/2017 $8.12965 $350219 $16188267
27/08/2017 $8.5691 $279233 $17123632
28/08/2017 $9.07646 $346263 $18203407
29/08/2017 $11.836 $980819 $23822465
30/08/2017 $11.2156 $547219 $22652988
31/08/2017 $11.4443 $299679 $23197453
01/09/2017 $12.7824 $818437 $26001318
02/09/2017 $12.05 $346897 $24594200
03/09/2017 $10.6821 $334663 $21880412
04/09/2017 $9.54099 $347422 $19610193
05/09/2017 $7.46919 $563372 $15403243
06/09/2017 $8.76709 $310715 $18142835
07/09/2017 $10.3477 $340832 $21487387
08/09/2017 $9.74422 $279362 $20303056
09/09/2017 $8.21304 $267098 $17171208
10/09/2017 $8.20161 $163390 $17204209
11/09/2017 $8.9036 $219629 $18742857
12/09/2017 $8.09836 $148370 $17103230
13/09/2017 $7.15462 $136507 $15160639
14/09/2017 $6.7568 $179399 $14366308
15/09/2017 $5.89113 $163196 $12567032
16/09/2017 $6.92728 $152657 $14826197
17/09/2017 $6.96021 $110353 $14947746
18/09/2017 $6.86381 $69257 $14789537
19/09/2017 $7.06465 $121602 $15270770
20/09/2017 $6.74774 $108234 $14634414
21/09/2017 $6.73361 $139090 $14652335
22/09/2017 $7.06783 $981720 $15429602
23/09/2017 $7.19006 $478912 $15461409
24/09/2017 $7.00973 $166782 $15124353
25/09/2017 $7.24572 $134189 $15684432
26/09/2017 $8.31871 $272756 $18065815
27/09/2017 $8.13034 $266480 $17715208
28/09/2017 $8.90987 $349391 $19457464
29/09/2017 $8.3636 $337622 $18325466
30/09/2017 $8.15964 $226622 $17935278
01/10/2017 $8.05452 $150643 $17759434
02/10/2017 $7.85833 $187771 $17386680
03/10/2017 $7.64932 $150599 $16982513
04/10/2017 $7.14504 $225827 $15915346
05/10/2017 $6.81765 $181349 $15198654
06/10/2017 $7.03323 $162610 $15679249
07/10/2017 $6.77041 $146499 $15093342
08/10/2017 $6.46344 $198965 $14409010
09/10/2017 $6.05342 $151651 $13494949
10/10/2017 $5.8456 $280176 $13031654
11/10/2017 $5.41679 $108081 $12075703
12/10/2017 $6.07871 $163194 $13551328
13/10/2017 $6.82258 $438355 $15209645
14/10/2017 $7.14876 $968040 $15936801
15/10/2017 $6.98891 $279155 $15580446
16/10/2017 $6.90575 $114635 $15395056
17/10/2017 $7.19135 $211894 $16031747
18/10/2017 $6.66877 $207807 $15269627
19/10/2017 $9.89461 $867773 $22726345
20/10/2017 $22.3307 $45570000 $51523532
21/10/2017 $17.7686 $13197100 $41088125
22/10/2017 $22.7556 $11599300 $52784405
23/10/2017 $24.3845 $7884010 $56737485
24/10/2017 $22.3132 $5869960 $52070171
25/10/2017 $26.5423 $5223410 $62119593
26/10/2017 $23.3122 $4746560 $54731788
27/10/2017 $20.9964 $3610150 $49419287
28/10/2017 $20.6486 $1686590 $48707455
29/10/2017 $19.1533 $1416850 $45180230
30/10/2017 $18.8465 $1782180 $44456528
31/10/2017 $18.999 $1490420 $44816256
01/11/2017 $16.9685 $2294160 $40026561
02/11/2017 $16.5017 $1348430 $38925439
03/11/2017 $20.6297 $11181300 $48662873
04/11/2017 $21.5353 $9240100 $51795927
05/11/2017 $20.6441 $2005670 $49757492
06/11/2017 $21.1026 $1661680 $51033110
07/11/2017 $20.3287 $1325760 $49307358
08/11/2017 $22.477 $1081830 $55019117
09/11/2017 $25.558 $3005170 $62740166
10/11/2017 $26.4855 $2105330 $65039063
11/11/2017 $23.5833 $1949330 $57912281
12/11/2017 $20.9666 $1330870 $51486587
13/11/2017 $21.4044 $1370670 $52561670
14/11/2017 $23.5714 $1226530 $57883059
15/11/2017 $23.2461 $963648 $57084237
16/11/2017 $22.87 $1141750 $56160667
17/11/2017 $21.6991 $1423170 $53285349
18/11/2017 $20.5975 $882763 $50580208
19/11/2017 $22.6942 $1022130 $55728965
20/11/2017 $21.2037 $808990 $52068821
21/11/2017 $21.4345 $1680070 $52635585
22/11/2017 $21.8639 $976465 $53690040
23/11/2017 $23.4075 $2494330 $57480578
24/11/2017 $28.2494 $2640270 $69370580
25/11/2017 $30.8037 $3495590 $75643041
26/11/2017 $32.7075 $2412570 $80318104
27/11/2017 $29.8893 $2390640 $73397597
28/11/2017 $32.0187 $1642150 $78626654
29/11/2017 $32.9325 $1548510 $80870625
30/11/2017 $29.7344 $2350220 $73017217
01/12/2017 $28.5123 $1366500 $70016170
02/12/2017 $29.7739 $1471080 $73114215
03/12/2017 $30.6818 $1603080 $75343698
04/12/2017 $31.2775 $1077010 $76806527
05/12/2017 $35.1379 $3330700 $86286311
06/12/2017 $35.9305 $3956550 $88232657
07/12/2017 $35.3767 $4243360 $86872719
08/12/2017 $27.3585 $3545880 $67182843
09/12/2017 $30.23 $1839170 $74234236
10/12/2017 $23.9931 $1272130 $58918606
11/12/2017 $27.0058 $1035010 $66316736
12/12/2017 $27.0302 $1398120 $66376654
13/12/2017 $29.457 $2309420 $81397791
14/12/2017 $31.2362 $2265010 $86314210
15/12/2017 $34.5385 $4255800 $96002351
16/12/2017 $32.2617 $1992410 $89908115
17/12/2017 $33.8956 $1933600 $94699222
18/12/2017 $34.7315 $2282890 $97280760
19/12/2017 $40.3595 $3534950 $113336538
20/12/2017 $36.6313 $3772650 $103122146
21/12/2017 $42.6466 $4197860 $120365763
22/12/2017 $38.3349 $5803720 $108471474
23/12/2017 $43.2688 $5428530 $122741686
24/12/2017 $43.5592 $2329880 $123880186
25/12/2017 $42.5117 $2346110 $121199793
26/12/2017 $44.0022 $2814910 $125767088
27/12/2017 $41.2214 $3045230 $118104463
28/12/2017 $40.9003 $3933370 $117479465
29/12/2017 $41.8406 $3779070 $120474777
30/12/2017 $41.6584 $4947730 $120250095
31/12/2017 $55.0283 $11754500 $159242270
01/01/2018 $56.3407 $5170170 $163442962
02/01/2018 $52.5082 $4496050 $152682031
03/01/2018 $52.8103 $6022510 $153930802
04/01/2018 $48.7277 $4013170 $142370766
05/01/2018 $52.3541 $7353570 $153339923
06/01/2018 $47.2893 $5069530 $138846113
07/01/2018 $56.318 $3209010 $165750209
08/01/2018 $56.4302 $3684410 $166472616
09/01/2018 $50.9682 $3031710 $150725709
10/01/2018 $59.804 $7072920 $177276249
11/01/2018 $54.8047 $8638730 $162850795
12/01/2018 $53.0621 $3670380 $158050107
13/01/2018 $59.0488 $3795100 $176297573
14/01/2018 $56.1173 $1827020 $167938034
15/01/2018 $53.5237 $1885670 $160561064
16/01/2018 $44.1331 $2263370 $132699956
17/01/2018 $33.8177 $1897670 $101923588
18/01/2018 $38.9001 $1670200 $117518174
19/01/2018 $40.7612 $1342400 $123429499
20/01/2018 $41.9135 $1750280 $127220570
21/01/2018 $42.9814 $1342860 $130759089
22/01/2018 $39.6031 $1045820 $120769158
23/01/2018 $38.0331 $1103470 $116248170
24/01/2018 $37.0512 $656674 $113513761
25/01/2018 $39.0129 $1219860 $119794961
26/01/2018 $40.5263 $1330150 $124739444
27/01/2018 $42.3571 $3445110 $130676948
28/01/2018 $46.1876 $1392830 $142824760
29/01/2018 $47.1231 $2297180 $146055103
30/01/2018 $49.6799 $5366750 $154333714
31/01/2018 $46.5159 $4489390 $144837720
01/02/2018 $47.5934 $2147920 $148526508
02/02/2018 $39.7136 $2015890 $124217190
03/02/2018 $36.2466 $2120800 $113633544
04/02/2018 $42.5302 $999250 $133635736
05/02/2018 $35.0336 $840420 $110325623
06/02/2018 $24.3358 $1242710 $76812302
07/02/2018 $32.2505 $1749430 $102027278
08/02/2018 $38.8331 $2046620 $123125197
09/02/2018 $38.3604 $1542830 $121894486
10/02/2018 $40.0149 $1141230 $127432951
11/02/2018 $35.2621 $896606 $112542959
12/02/2018 $35.4469 $570536 $113388872
13/02/2018 $37.7603 $874412 $121058105
14/02/2018 $36.9986 $1218100 $118871414
15/02/2018 $40.8201 $1012790 $131446334
16/02/2018 $44.5585 $1413560 $143794178
17/02/2018 $46.6404 $809923 $150840300
18/02/2018 $44.8993 $854140 $145530417
19/02/2018 $43.8378 $790836 $142401613
20/02/2018 $43.7306 $987871 $142352395
21/02/2018 $34.4364 $1556190 $112337563
22/02/2018 $36.7576 $757885 $120181730
23/02/2018 $32.1814 $511610 $105451609
24/02/2018 $35.6087 $698837 $116936745
25/02/2018 $34.2702 $751486 $112781943
26/02/2018 $33.4349 $886861 $110264956
27/02/2018 $36.7102 $1196930 $121323539
28/02/2018 $40.5975 $3620120 $134469576
01/03/2018 $39.2079 $2765980 $130143762
02/03/2018 $40.3223 $2674630 $134125578
03/03/2018 $40.96 $3570350 $136546816
04/03/2018 $38.1479 $3226240 $127427814
05/03/2018 $38.9394 $7617140 $130358889
06/03/2018 $36.131 $3130120 $121196019
07/03/2018 $32.3177 $953619 $108629081
08/03/2018 $28.645 $1062250 $96487459
09/03/2018 $22.4238 $1240050 $75692938
10/03/2018 $26.0944 $828812 $88269200
11/03/2018 $23.4564 $777554 $79510745
12/03/2018 $24.3663 $1343730 $82769275
13/03/2018 $22.8953 $616880 $77933597
14/03/2018 $21.9734 $700494 $74955936
15/03/2018 $17.1625 $1491810 $58663141
16/03/2018 $19.545 $1549970 $66946266
17/03/2018 $20.2799 $410464 $69607207
18/03/2018 $17.1433 $430286 $58959880
19/03/2018 $18.6911 $914465 $64413969
20/03/2018 $18.9966 $391772 $65605945
21/03/2018 $21.1296 $660571 $73118980
22/03/2018 $19.7751 $641628 $68571148
23/03/2018 $18.8773 $458611 $65587763
24/03/2018 $18.8925 $394464 $65774474
25/03/2018 $18.5224 $334940 $64613771
26/03/2018 $18.3605 $595848 $64178668
27/03/2018 $16.8181 $732401 $58903292
28/03/2018 $17.1673 $1017670 $60247995
29/03/2018 $17.7662 $652860 $62474620
30/03/2018 $16.1622 $720022 $56948521
31/03/2018 $16.2671 $490194 $57433233
01/04/2018 $15.828 $274882 $55988780
02/04/2018 $16.9432 $743942 $60057290
03/04/2018 $20.6631 $1317150 $73384224
04/04/2018 $20.3964 $1329830 $72582883
05/04/2018 $20.4291 $1053680 $72841488
06/04/2018 $22.2909 $924986 $79639534
07/04/2018 $23.8182 $1219920 $85267965
08/04/2018 $24.0046 $715790 $86094598
09/04/2018 $25.7153 $1075990 $92415002
10/04/2018 $24.5881 $1108270 $88535908
11/04/2018 $25.0728 $692898 $90456080
12/04/2018 $26.0176 $681201 $94051672
13/04/2018 $29.7178 $1275870 $107627841
14/04/2018 $31.2168 $1148700 $113279523
15/04/2018 $33.8956 $1334710 $123235080
16/04/2018 $32.4459 $995648 $118194330
17/04/2018 $32.1183 $1130360 $117226575
18/04/2018 $32.5265 $1441200 $118937619
19/04/2018 $34.4026 $1744820 $126043815
20/04/2018 $36.5782 $1455260 $134259825
21/04/2018 $38.8149 $1591180 $142726268
22/04/2018 $35.4663 $1574640 $130655189
23/04/2018 $33.1917 $1077400 $122500607
24/04/2018 $35.7858 $1349150 $132331862
25/04/2018 $35.1828 $778785 $130348315
26/04/2018 $38.0233 $1681070 $141140113
27/04/2018 $38.5301 $1037220 $143283809
28/04/2018 $41.2428 $1521760 $153657268
29/04/2018 $41.6006 $1374420 $155290359
30/04/2018 $41.6901 $779129 $155906903
01/05/2018 $36.6083 $1475550 $137164893
02/05/2018 $37.848 $747500 $142078553
03/05/2018 $39.5757 $1521950 $148837776
04/05/2018 $40.4995 $1126280 $152601609
05/05/2018 $41.4684 $782175 $156531806
06/05/2018 $41.0242 $791759 $155140191
07/05/2018 $38.5567 $821691 $146073985
08/05/2018 $38.3093 $517776 $145410610
09/05/2018 $35.4483 $560245 $134789502
10/05/2018 $36.5619 $727762 $139291698
11/05/2018 $34.3054 $528914 $130937279
12/05/2018 $30.6874 $639531 $117345548
13/05/2018 $31.3518 $594987 $120105218
14/05/2018 $30.6877 $461468 $117779009
15/05/2018 $31.4917 $511633 $121080075
16/05/2018 $28.569 $470960 $110049216
17/05/2018 $29.2041 $471247 $112705192
18/05/2018 $26.4355 $419724 $102192703
19/05/2018 $28.0694 $345785 $108705768
20/05/2018 $29.1141 $181443 $112961616
21/05/2018 $30.7043 $430051 $119354522
22/05/2018 $33.847 $2107520 $131804871
23/05/2018 $43.388 $27575700 $169275027
24/05/2018 $32.3361 $44080200 $126373116
25/05/2018 $33.1739 $8177300 $129885770
26/05/2018 $36.5027 $21026400 $143167695
27/05/2018 $35.4507 $8555010 $139302196
28/05/2018 $31.1337 $4370730 $122556642
29/05/2018 $27.9274 $3264760 $110129607
30/05/2018 $30.8927 $3344410 $122044314
31/05/2018 $30.2029 $2007610 $119530997
01/06/2018 $30.3986 $2166050 $120522469
02/06/2018 $30.2442 $2991660 $120119754
03/06/2018 $29.8112 $2073020 $118613175
04/06/2018 $28.1547 $4523850 $112225690
05/06/2018 $25.9388 $1207900 $103579140
06/06/2018 $22.8252 $12444000 $91304509
07/06/2018 $22.0641 $8810500 $88414434
08/06/2018 $22.6661 $3941790 $90991925
09/06/2018 $22.3982 $2810700 $90075481
10/06/2018 $20.2904 $1309280 $81743173
11/06/2018 $17.7854 $1872850 $71778095
12/06/2018 $19.0438 $1519890 $76992179
13/06/2018 $17.3219 $1268740 $70151096
14/06/2018 $17.3969 $1263630 $70574004
15/06/2018 $19.8572 $2330890 $80700653
16/06/2018 $18.8454 $2437770 $76722921
17/06/2018 $19.3043 $622849 $78728002
18/06/2018 $19.0627 $598249 $77880660
19/06/2018 $19.6183 $589267 $80289609
20/06/2018 $19.3776 $817075 $79441862
21/06/2018 $19.6436 $612190 $80672090
22/06/2018 $18.0233 $500444 $74145828
23/06/2018 $17.3557 $1104930 $71524141
24/06/2018 $15.9924 $347186 $66020625
25/06/2018 $16.2138 $523624 $67048927
26/06/2018 $16.5572 $451813 $68585924
27/06/2018 $16.2162 $555562 $67288919
28/06/2018 $16.8211 $1260590 $69920897
29/06/2018 $16.0091 $1095820 $66657089
30/06/2018 $17.7143 $808457 $73884352
01/07/2018 $17.6084 $378346 $73567014
02/07/2018 $16.9907 $519777 $71108415
03/07/2018 $18.0897 $1635700 $75835866
04/07/2018 $17.7923 $621060 $74717429
05/07/2018 $18.8638 $1290980 $79351989
06/07/2018 $18.035 $800935 $75995206
07/07/2018 $20.1608 $1545510 $85098232
08/07/2018 $21.5649 $1945990 $91179362
09/07/2018 $21.4548 $1899700 $90867782
10/07/2018 $22.7367 $3711970 $96459881
11/07/2018 $20.9739 $1300310 $89128588
12/07/2018 $21.6078 $885547 $91979002
13/07/2018 $21.0169 $692998 $89611858
14/07/2018 $20.4163 $706447 $87200058
15/07/2018 $19.4122 $630280 $83046604
16/07/2018 $20.6718 $856998 $88586414
17/07/2018 $21.7575 $1158230 $93391893
18/07/2018 $26.3848 $2797460 $113443756
19/07/2018 $25.8803 $1941230 $111461276
20/07/2018 $29.5526 $6787940 $127478834
21/07/2018 $26.9812 $3640160 $116579694
22/07/2018 $26.9089 $1323460 $116456337
23/07/2018 $25.7836 $1339560 $111771583
24/07/2018 $25.1947 $1350290 $109404205
25/07/2018 $28.9655 $8931260 $125982183
26/07/2018 $30.2276 $3001340 $131688428
27/07/2018 $28.5419 $1629050 $124544721
28/07/2018 $31.1168 $2946300 $136006087
29/07/2018 $30.194 $944706 $132187822
30/07/2018 $29.3093 $862624 $128522379
31/07/2018 $29.6203 $1866000 $130095319
01/08/2018 $25.7088 $1367800 $113101045
02/08/2018 $26.0105 $675280 $114615268
03/08/2018 $24.0334 $833397 $106075015
04/08/2018 $23.9355 $590123 $105818247
05/08/2018 $21.8185 $1060570 $96614772
06/08/2018 $23.5796 $589663 $104576999
07/08/2018 $23.384 $616870 $103876989
08/08/2018 $21.2156 $677640 $94397486
09/08/2018 $21.6944 $1276550 $96681364
10/08/2018 $21.5101 $953645 $96013020
11/08/2018 $19.1368 $530895 $85556327
12/08/2018 $19.948 $470354 $89326894
13/08/2018 $19.665 $447630 $88200474
14/08/2018 $17.361 $791650 $77989952
15/08/2018 $18.9599 $828948 $85309359
16/08/2018 $18.9254 $558451 $85290153
17/08/2018 $20.2905 $693753 $91585483
18/08/2018 $20.3449 $919077 $91976749
19/08/2018 $19.5521 $462672 $88530931
20/08/2018 $19.9662 $448241 $90548214
21/08/2018 $18.8211 $740005 $85461674
21/08/2018 $19.1903404675 $782602.787572 $87146464.088414

Twitter News Feed

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

Submit Your Reviews