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
$50.0251
0.27%
06:56 AM ET
Low:$48.4283
High:$50.9601
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$756,357,415
Volume 24h
$3,112,180
Volume / Market Cap
0.004115
Price Change 24h
$0.136872
0.27%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from May 10, 2025 to June 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 08, 2025 | $50.24 | $50.78 | $48.7 | $48.76 | 2.94586% |
| June 07, 2025 | $48.12 | $50.7 | $46.85 | $50.13 | 4.17706% |
| June 06, 2025 | $47.64 | $49.76 | $46.36 | $48.24 | 1.25945% |
| June 05, 2025 | $50.23 | $50.89 | $47.32 | $47.54 | 5.35537% |
| June 04, 2025 | $54.39 | $54.55 | $49.91 | $50.02 | 8.03456% |
| June 03, 2025 | $53.96 | $55.99 | $52.4 | $55.3 | 2.48332% |
| June 02, 2025 | $53.08 | $53.96 | $52.13 | $53.64 | 1.05501% |
| June 01, 2025 | $50.07 | $53.08 | $49.09 | $51.05 | 1.95726% |
| May 31, 2025 | $47.37 | $50.93 | $45.14 | $49.6 | 4.70762% |
| May 29, 2025 | $53.27 | $56.01 | $52.45 | $54.13 | 1.61442% |
| May 28, 2025 | $51.75 | $54.61 | $50.08 | $51.52 | 0.444444% |
| May 27, 2025 | $54.37 | $56.01 | $52.68 | $54.15 | 0.404635% |
| May 26, 2025 | $54.55 | $56.76 | $50.43 | $54.37 | 0.329973% |
| May 25, 2025 | $49.45 | $52.75 | $46.8 | $51.57 | 4.28716% |
| May 24, 2025 | $46.93 | $49.67 | $46.39 | $49.64 | 5.77456% |
| May 23, 2025 | $48.95 | $50.47 | $46.99 | $47.49 | 2.98264% |
| May 22, 2025 | $42.85 | $50.75 | $42.82 | $48.62 | 13.4656% |
| May 21, 2025 | $41.16 | $41.99 | $40.56 | $41.92 | 1.84645% |
| May 20, 2025 | $40.64 | $41.07 | $39.34 | $40.69 | 0.123031% |
| May 19, 2025 | $41.24 | $41.26 | $39.06 | $40.68 | 1.3579% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$50.0251
0.27%