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
$1,292.23
1.67%
05:35 PM ET
Low:$1,292.23
High:$1,292.23
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$21,984,384,567
Volume 24h
$706,297,000
Volume / Market Cap
0.032127
Price Change 24h
$21.5945
1.67%
Circulating Supply
-
Historical Data of ZCash
Data from September 28, 2026 to October 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 28, 2026 | $1,295.8 | $1,317.56 | $1,292.89 | $1,311.36 | 1.2008% |
| October 27, 2026 | $1,219.42 | $1,313.46 | $1,210.87 | $1,295.45 | 6.23493% |
| October 27, 2026 | $1,219.42 | $1,234.96 | $1,210.87 | $1,230.43 | 0.902888% |
| October 26, 2026 | $1,212.68 | $1,261.73 | $1,178.78 | $1,222.61 | 0.818848% |
| October 26, 2026 | $1,212.68 | $1,220.05 | $1,190.06 | $1,198.99 | 1.1289% |
| October 25, 2026 | $1,202.73 | $1,233.93 | $1,176.29 | $1,213.9 | 0.92872% |
| October 25, 2026 | $1,202.73 | $1,209.57 | $1,191.27 | $1,208.24 | 0.458124% |
| October 24, 2026 | $1,233.71 | $1,233.71 | $1,120.9 | $1,203.82 | 2.42277% |
| October 24, 2026 | $1,233.71 | $1,233.71 | $1,159.43 | $1,182.66 | 4.13793% |
| October 23, 2026 | $1,211.39 | $1,254.62 | $1,202.28 | $1,229.39 | 1.4859% |
| October 23, 2026 | $1,211.39 | $1,223.04 | $1,208.2 | $1,217.62 | 0.514285% |
| October 22, 2026 | $1,344.01 | $1,355.65 | $1,192.17 | $1,208.47 | 10.0847% |
| October 22, 2026 | $1,344.01 | $1,355.65 | $1,311.95 | $1,312.35 | 2.35564% |
| October 21, 2026 | $1,240.39 | $1,367.2 | $1,240.39 | $1,346.41 | 8.54731% |
| October 21, 2026 | $1,240.39 | $1,274.3 | $1,240.39 | $1,257.94 | 1.41488% |
| October 20, 2026 | $1,126.29 | $1,238.52 | $1,125.09 | $1,238.52 | 9.96457% |
| October 20, 2026 | $1,126.29 | $1,165.02 | $1,126.29 | $1,151.79 | 2.26407% |
| October 19, 2026 | $1,061.6 | $1,184.87 | $1,061.6 | $1,120.28 | 5.52751% |
| October 19, 2026 | $1,061.6 | $1,130.06 | $1,061.6 | $1,130.06 | 6.44876% |
| October 18, 2026 | $1,160.08 | $1,160.08 | $1,051.43 | $1,061.54 | 8.49424% |
| October 18, 2026 | $1,160.08 | $1,160.08 | $1,114.28 | $1,126.84 | 2.86532% |
| October 17, 2026 | $1,140.02 | $1,180.35 | $1,116.48 | $1,159.89 | 1.74295% |
| October 17, 2026 | $1,140.02 | $1,150.44 | $1,136.29 | $1,149.75 | 0.853494% |
| October 16, 2026 | $1,236.39 | $1,245.41 | $1,133.2 | $1,140.88 | 7.72491% |
| October 16, 2026 | $1,236.39 | $1,245.41 | $1,215.99 | $1,220.04 | 1.3224% |
| October 15, 2026 | $1,136.95 | $1,246.29 | $1,079.05 | $1,236.94 | 8.79458% |
| October 15, 2026 | $1,136.95 | $1,145.95 | $1,130.82 | $1,145.14 | 0.720348% |
| October 14, 2026 | $1,218.36 | $1,274.83 | $1,133.87 | $1,139.24 | 6.49398% |
| October 14, 2026 | $1,218.36 | $1,224.6 | $1,215.84 | $1,218.26 | 0.008208% |
| October 13, 2026 | $1,228.49 | $1,231.63 | $1,133.17 | $1,219.95 | 0.695162% |
| October 13, 2026 | $1,228.49 | $1,230.43 | $1,164.52 | $1,167 | 5.00533% |
| October 12, 2026 | $1,263.13 | $1,344.53 | $1,225.54 | $1,236.45 | 2.11221% |
| October 12, 2026 | $1,263.13 | $1,278.01 | $1,247.82 | $1,276.49 | 1.05769% |
| October 11, 2026 | $1,224.58 | $1,297.48 | $1,217.91 | $1,267.53 | 3.50732% |
| October 11, 2026 | $1,224.58 | $1,226.94 | $1,217.91 | $1,220.27 | 0.351957% |
| October 10, 2026 | $1,208.49 | $1,239.63 | $1,203.54 | $1,225.79 | 1.43154% |
| October 10, 2026 | $1,208.49 | $1,214.78 | $1,205.37 | $1,209.27 | 0.064543% |
| October 09, 2026 | $1,178.95 | $1,244.53 | $1,176.29 | $1,209.02 | 2.55057% |
| October 09, 2026 | $1,178.95 | $1,191.9 | $1,176.29 | $1,185.66 | 0.569151% |
| October 08, 2026 | $1,322.38 | $1,339.54 | $1,115.81 | $1,177.18 | 10.9802% |
| October 08, 2026 | $1,322.38 | $1,339.54 | $1,306.65 | $1,325.2 | 0.213252% |
| October 07, 2026 | $1,342.8 | $1,368.81 | $1,290.43 | $1,319.96 | 1.70092% |
| October 07, 2026 | $1,342.8 | $1,368.81 | $1,332.25 | $1,365.51 | 1.69124% |
| October 06, 2026 | $1,347.14 | $1,380.61 | $1,321.27 | $1,343.13 | 0.297668% |
| October 06, 2026 | $1,347.14 | $1,352.45 | $1,331.09 | $1,334.97 | 0.903395% |
| October 05, 2026 | $1,334.08 | $1,364.35 | $1,288.04 | $1,345.22 | 0.835032% |
| October 05, 2026 | $1,334.08 | $1,364.35 | $1,329.43 | $1,351.29 | 1.29003% |
| October 04, 2026 | $1,322.83 | $1,345.18 | $1,289.07 | $1,334.12 | 0.853473% |
| October 04, 2026 | $1,322.83 | $1,323.37 | $1,289.07 | $1,302.56 | 1.53232% |
| October 03, 2026 | $1,278.85 | $1,332.63 | $1,278.85 | $1,323.69 | 3.50628% |
| October 03, 2026 | $1,278.85 | $1,302.67 | $1,278.85 | $1,302.67 | 1.86261% |
| October 02, 2026 | $1,337.83 | $1,402.84 | $1,279.38 | $1,283.09 | 4.0917% |
| October 02, 2026 | $1,337.83 | $1,341.96 | $1,317.62 | $1,335.27 | 0.191355% |
| October 01, 2026 | $1,421.54 | $1,442.83 | $1,310.81 | $1,335.54 | 6.04978% |
| October 01, 2026 | $1,421.54 | $1,441.7 | $1,405.6 | $1,435.5 | 0.982034% |
| September 30, 2026 | $1,403.49 | $1,486.95 | $1,390.67 | $1,421.25 | 1.26542% |
| September 30, 2026 | $1,403.49 | $1,403.49 | $1,403.49 | $1,403.49 | % |
| September 29, 2026 | $1,460.31 | $1,486.5 | $1,361.02 | $1,403.49 | 3.89095% |
| September 29, 2026 | $1,460.31 | $1,485.92 | $1,453.61 | $1,484.36 | 1.64691% |
| September 28, 2026 | $1,604.99 | $1,608.06 | $1,454.09 | $1,460.89 | 8.97825% |
| September 28, 2026 | $1,604.99 | $1,608.06 | $1,584.8 | $1,592.32 | 0.789413% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$1,292.23
1.67%