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
$39.7816
1.88%
12:28 AM ET
Low:$39.3916
High:$42.0999
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$601,480,484
Volume 24h
$7,217,570
Volume / Market Cap
0.012
Price Change 24h
$0.760956
1.88%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $40.48 | $42.04 | $39.6 | $40.4 | 0.197628% |
| May 17, 2025 | $40.32 | $41.36 | $39.41 | $40.5 | 0.446429% |
| May 16, 2025 | $41.9 | $42.26 | $40.42 | $40.86 | 2.4821% |
| May 15, 2025 | $42 | $42.82 | $39.84 | $42.18 | 0.428571% |
| May 14, 2025 | $43.69 | $43.75 | $40.65 | $41.56 | 4.87526% |
| May 13, 2025 | $44.51 | $44.51 | $41.63 | $43.61 | 2.02202% |
| May 12, 2025 | $45.12 | $45.72 | $41.57 | $43.36 | 3.90071% |
| May 11, 2025 | $43.54 | $44.78 | $41.22 | $44.46 | 2.113% |
| May 10, 2025 | $41.82 | $43.5 | $40.55 | $42.15 | 0.789096% |
| May 09, 2025 | $41.88 | $43.1 | $40.93 | $41.49 | 0.931232% |
| May 08, 2025 | $40.39 | $41.61 | $39.3 | $41.1 | 1.75786% |
| May 07, 2025 | $37.88 | $40.26 | $37.15 | $39.98 | 5.54382% |
| May 06, 2025 | $36.5 | $36.65 | $33.62 | $36.07 | 1.17808% |
| May 05, 2025 | $35.59 | $37.34 | $35.43 | $36.35 | 2.13543% |
| May 04, 2025 | $35.74 | $36.14 | $34.42 | $35.09 | 1.81869% |
| May 03, 2025 | $36.21 | $36.72 | $35.2 | $35.65 | 1.54653% |
| May 02, 2025 | $37.42 | $37.48 | $35.72 | $36.25 | 3.12667% |
| May 01, 2025 | $36.06 | $36.32 | $34.85 | $35.69 | 1.02607% |
| April 30, 2025 | $34.57 | $36.33 | $33.65 | $36.03 | 4.22332% |
| April 29, 2025 | $35.58 | $36.46 | $34.07 | $34.22 | 3.82237% |
| April 28, 2025 | $32.54 | $39.78 | $32.22 | $35.9 | 10.3258% |
| April 27, 2025 | $33.5 | $34.28 | $32.11 | $32.86 | 1.91045% |
| April 26, 2025 | $34.16 | $34.94 | $32.63 | $33.53 | 1.84426% |
| April 25, 2025 | $34.07 | $34.91 | $33.44 | $34.89 | 2.40681% |
| April 24, 2025 | $33.87 | $34.39 | $31.99 | $33.39 | 1.41718% |
| April 23, 2025 | $33.07 | $34.27 | $32.31 | $34.23 | 3.50771% |
| April 22, 2025 | $31.22 | $32.34 | $30.81 | $31.95 | 2.33824% |
| April 21, 2025 | $30.99 | $32.1 | $30.99 | $31.38 | 1.25847% |
| April 20, 2025 | $31.68 | $32.4 | $30.52 | $31.06 | 1.95707% |
| April 19, 2025 | $30.89 | $31.89 | $30.88 | $31.79 | 2.91356% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$39.7816
1.88%