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
$1,343.52
0.29%
05:40 PM ET
Low:$1,343.52
High:$1,343.52
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$22,804,960,607
Volume 24h
$695,689,000
Volume / Market Cap
0.030506
Price Change 24h
$3.94136
0.29%
Circulating Supply
-
Historical Data of ZCash
Data from September 06, 2026 to October 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 27, 2026 | $1,581.15 | $1,684.14 | $1,578.86 | $1,601.89 | 1.3117% |
| September 27, 2026 | $1,581.15 | $1,684.14 | $1,581.15 | $1,648.66 | 4.26968% |
| September 26, 2026 | $1,533.33 | $1,583.35 | $1,521.35 | $1,575.5 | 2.75022% |
| September 26, 2026 | $1,533.33 | $1,558.77 | $1,525.93 | $1,554.54 | 1.38326% |
| September 25, 2026 | $1,542.23 | $1,622.95 | $1,525.59 | $1,550.88 | 0.560876% |
| September 25, 2026 | $1,542.23 | $1,552.54 | $1,529.44 | $1,547.5 | 0.341713% |
| September 24, 2026 | $1,510.33 | $1,570.61 | $1,463.95 | $1,544.64 | 2.27169% |
| September 24, 2026 | $1,510.33 | $1,526.61 | $1,483.22 | $1,499.44 | 0.721034% |
| September 23, 2026 | $1,519.42 | $1,648.51 | $1,507.64 | $1,509.38 | 0.660778% |
| September 23, 2026 | $1,519.42 | $1,639.17 | $1,517.3 | $1,629.54 | 7.2475% |
| September 22, 2026 | $1,455.41 | $1,559.78 | $1,445.19 | $1,511.26 | 3.83741% |
| September 22, 2026 | $1,455.41 | $1,475.51 | $1,445.19 | $1,471.81 | 1.12683% |
| September 21, 2026 | $1,487.53 | $1,561.14 | $1,455.48 | $1,455.48 | 2.15458% |
| September 21, 2026 | $1,487.53 | $1,524.19 | $1,475.16 | $1,510.31 | 1.5314% |
| September 20, 2026 | $1,478.39 | $1,530.63 | $1,433.74 | $1,495.74 | 1.17357% |
| September 20, 2026 | $1,478.39 | $1,481.17 | $1,469.5 | $1,469.5 | 0.60133% |
| September 19, 2026 | $1,506.83 | $1,583.77 | $1,470.92 | $1,478.58 | 1.8748% |
| September 19, 2026 | $1,506.83 | $1,578.62 | $1,489.44 | $1,556.08 | 3.26845% |
| September 18, 2026 | $1,482.95 | $1,521.13 | $1,441.69 | $1,503.36 | 1.37631% |
| September 18, 2026 | $1,482.95 | $1,482.95 | $1,462.47 | $1,468.79 | 0.954853% |
| September 17, 2026 | $1,320.03 | $1,502.24 | $1,287.94 | $1,485.71 | 12.5512% |
| September 17, 2026 | $1,320.03 | $1,344.87 | $1,287.94 | $1,334.05 | 1.0621% |
| September 16, 2026 | $1,124.1 | $1,355.31 | $1,100.64 | $1,321.99 | 17.6043% |
| September 16, 2026 | $1,124.1 | $1,125.26 | $1,100.64 | $1,110.85 | 1.17872% |
| September 15, 2026 | $1,200.96 | $1,200.96 | $1,103.5 | $1,123.35 | 6.46233% |
| September 15, 2026 | $1,200.96 | $1,200.96 | $1,164.35 | $1,164.35 | 3.04839% |
| September 14, 2026 | $1,102.22 | $1,218.21 | $1,050.67 | $1,206.34 | 9.44639% |
| September 14, 2026 | $1,102.22 | $1,107.4 | $1,061.79 | $1,063.86 | 3.48025% |
| September 13, 2026 | $1,122.5 | $1,154.36 | $1,076.9 | $1,104.29 | 1.62227% |
| September 13, 2026 | $1,122.5 | $1,127.49 | $1,121.37 | $1,124.4 | 0.169265% |
| September 12, 2026 | $1,181.55 | $1,186.86 | $1,114.58 | $1,119.15 | 5.2812% |
| September 12, 2026 | $1,181.55 | $1,186.86 | $1,157.08 | $1,162.79 | 1.58774% |
| September 11, 2026 | $1,133.75 | $1,212.29 | $1,057.32 | $1,177.53 | 3.86152% |
| September 11, 2026 | $1,133.75 | $1,140.48 | $1,071.08 | $1,079.78 | 4.76031% |
| September 10, 2026 | $1,247.63 | $1,250.81 | $1,117.59 | $1,133.97 | 9.11007% |
| September 10, 2026 | $1,247.63 | $1,247.63 | $1,229.16 | $1,247.34 | 0.023244% |
| September 09, 2026 | $1,157.91 | $1,291.33 | $1,157.91 | $1,243.08 | 7.35549% |
| September 09, 2026 | $1,157.91 | $1,180.58 | $1,157.91 | $1,176.61 | 1.61498% |
| September 08, 2026 | $1,154.35 | $1,210.08 | $1,115.46 | $1,158.47 | 0.356911% |
| September 08, 2026 | $1,154.35 | $1,158.15 | $1,115.46 | $1,137.65 | 1.4467% |
| September 07, 2026 | $1,225.98 | $1,246.94 | $1,144.43 | $1,153.85 | 5.88346% |
| September 07, 2026 | $1,225.98 | $1,246.94 | $1,217.37 | $1,229.34 | 0.274066% |
| September 06, 2026 | $1,009.41 | $1,227.29 | $1,009.41 | $1,217.05 | 20.5704% |
| September 06, 2026 | $1,009.41 | $1,026.05 | $1,009.41 | $1,025.08 | 1.55239% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$1,343.52
0.29%