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
$69.695
3.78%
08:34 PM ET
Low:$66.1967
High:$72.9506
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,053,758,614
Volume 24h
$4,575,690
Volume / Market Cap
0.004342
Price Change 24h
$2.73492
3.78%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $73.45 | $74.01 | $66.2 | $68.89 | 6.2083% |
| December 25, 2024 | $69.16 | $78.28 | $68.71 | $72.61 | 4.98843% |
| December 24, 2024 | $65.8 | $72.21 | $64.08 | $67.87 | 3.1459% |
| December 23, 2024 | $58.42 | $64.14 | $54.91 | $64.1 | 9.7227% |
| December 22, 2024 | $53.74 | $59.42 | $50.52 | $55.79 | 3.81466% |
| December 21, 2024 | $54.46 | $56.93 | $52 | $54.07 | 0.716122% |
| December 20, 2024 | $48.3 | $60.36 | $41.17 | $55.1 | 14.0787% |
| December 19, 2024 | $50.63 | $53.58 | $46.22 | $47.82 | 5.55007% |
| December 18, 2024 | $55.21 | $56.24 | $50.49 | $51.86 | 6.06774% |
| December 17, 2024 | $56.46 | $57.81 | $55.54 | $56.58 | 0.21254% |
| December 16, 2024 | $58.99 | $60.95 | $56.2 | $57.63 | 2.30548% |
| December 15, 2024 | $58.35 | $59.68 | $56.38 | $58.21 | 0.239931% |
| December 14, 2024 | $60.03 | $60.53 | $57.04 | $57.23 | 4.66433% |
| December 13, 2024 | $59.46 | $60.04 | $57.48 | $59.52 | 0.100908% |
| December 12, 2024 | $63.67 | $67.49 | $58.6 | $59.76 | 6.14104% |
| December 11, 2024 | $58.88 | $64.94 | $56.63 | $62.36 | 5.91033% |
| December 10, 2024 | $58.9 | $60.52 | $53.65 | $58.33 | 0.967742% |
| December 09, 2024 | $74.47 | $74.8 | $60.05 | $60.05 | 19.3635% |
| December 08, 2024 | $70.32 | $75.01 | $68.72 | $73.08 | 3.92491% |
| December 07, 2024 | $70.39 | $72.78 | $69.91 | $69.99 | 0.568263% |
| December 06, 2024 | $70.86 | $74.48 | $68.3 | $70.3 | 0.790291% |
| December 05, 2024 | $69.77 | $74.37 | $67.09 | $72.7 | 4.19951% |
| December 04, 2024 | $73.32 | $76.71 | $68.8 | $69.87 | 4.7054% |
| December 03, 2024 | $74.73 | $79.4 | $68.41 | $72.36 | 3.17142% |
| December 02, 2024 | $60.12 | $78.93 | $57.33 | $76.44 | 27.1457% |
| December 01, 2024 | $59.31 | $59.59 | $56.22 | $58.01 | 2.19187% |
| November 30, 2024 | $54.48 | $62.06 | $53.46 | $61.71 | 13.2709% |
| November 29, 2024 | $55.7 | $56.66 | $54.21 | $54.6 | 1.97487% |
| November 28, 2024 | $56.51 | $59.05 | $55.33 | $55.55 | 1.69881% |
| November 27, 2024 | $51.27 | $58.52 | $50.42 | $55.72 | 8.67954% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$69.695
3.78%