ZCash (ZEC) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$287.64
7.05%
01:42 AM ET
Low:$266.071
High:$292.382
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,703,733,372
Volume 24h
$29,285,700
Volume / Market Cap
0.006226
Price Change 24h
$18.9533
7.05%
Circulating Supply
16,352,848 ZEC
Historical Data of ZCash
Data from September 26, 2025 to October 26, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 25, 2025 | $269.89 | $277.02 | $265.85 | $273.99 | 1.51914% |
| October 24, 2025 | $243.84 | $274.84 | $241.85 | $259.54 | 6.43865% |
| October 23, 2025 | $238.86 | $252.06 | $229.61 | $234.77 | 1.7123% |
| October 22, 2025 | $263.01 | $282.02 | $228.14 | $232.12 | 11.7448% |
| October 21, 2025 | $268.48 | $309.28 | $245.85 | $277.14 | 3.22557% |
| October 20, 2025 | $236.34 | $284 | $230.56 | $272.08 | 15.1223% |
| October 19, 2025 | $221.61 | $239.9 | $212 | $234.18 | 5.67213% |
| October 18, 2025 | $217.91 | $227.03 | $210.28 | $220.34 | 1.11514% |
| October 17, 2025 | $204.77 | $228.12 | $186.9 | $226.33 | 10.5289% |
| October 16, 2025 | $230.02 | $245.98 | $209.6 | $210.31 | 8.56882% |
| October 15, 2025 | $247.86 | $278.01 | $236 | $237.02 | 4.37344% |
| October 14, 2025 | $249.49 | $267.38 | $217.18 | $238.49 | 4.40899% |
| October 13, 2025 | $260.38 | $288.29 | $235.26 | $263.95 | 1.37107% |
| October 12, 2025 | $291.44 | $296.06 | $243.32 | $269.31 | 7.59333% |
| October 11, 2025 | $233.1 | $293.54 | $209.02 | $279.34 | 19.837% |
| October 10, 2025 | $213.12 | $274.16 | $201.98 | $236.17 | 10.8155% |
| October 09, 2025 | $177.16 | $217.35 | $163.37 | $212.72 | 20.0723% |
| October 08, 2025 | $127.3 | $186.22 | $126.02 | $170.95 | 34.2891% |
| October 07, 2025 | $156.13 | $161.01 | $125.06 | $129.61 | 16.9858% |
| October 06, 2025 | $165.89 | $176.62 | $154.44 | $157.8 | 4.87673% |
| October 05, 2025 | $156.57 | $172.06 | $143.84 | $161.5 | 3.14875% |
| October 04, 2025 | $127.4 | $175.63 | $124.11 | $167.42 | 31.4129% |
| October 03, 2025 | $131.48 | $157.31 | $123.33 | $138.28 | 5.17189% |
| October 02, 2025 | $119.46 | $159.74 | $115.13 | $129.88 | 8.72258% |
| October 01, 2025 | $74.16 | $140.8 | $73.34 | $119.51 | 61.1516% |
| September 30, 2025 | $72.19 | $76.63 | $62.68 | $75.23 | 4.21111% |
| September 29, 2025 | $62.44 | $72.54 | $62.2 | $69.73 | 11.6752% |
| September 28, 2025 | $55.7 | $61.28 | $54.08 | $61.1 | 9.69479% |
| September 27, 2025 | $57.82 | $60.43 | $53.61 | $55.58 | 3.87409% |
| September 26, 2025 | $54.53 | $56.65 | $53.14 | $55.96 | 2.62241% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$287.64
7.05%