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
$23.9913
1.56%
08:06 PM ET
Low:$23.6027
High:$24.7037
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$359,508,307
Volume 24h
$1,207,060
Volume / Market Cap
0.003358
Price Change 24h
$0.380892
1.56%
Circulating Supply
14,984,928 ZEC
Historical Data of ZCash
Data from March 25, 2024 to April 24, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 23, 2024 | $24.31 | $24.7 | $23.6 | $24.23 | 0.329083% |
| April 22, 2024 | $22.75 | $24.34 | $22.68 | $24.18 | 6.28571% |
| April 21, 2024 | $23.24 | $23.87 | $22.43 | $22.69 | 2.36661% |
| April 20, 2024 | $22.29 | $23.47 | $21.99 | $23.26 | 4.35173% |
| April 19, 2024 | $22.05 | $22.87 | $20.27 | $22.43 | 1.72336% |
| April 18, 2024 | $21.03 | $22.02 | $20.5 | $21.92 | 4.23205% |
| April 17, 2024 | $21.43 | $21.57 | $20.09 | $20.94 | 2.28651% |
| April 16, 2024 | $21.24 | $21.96 | $20.4 | $21.22 | 0.094162% |
| April 15, 2024 | $21.97 | $22.94 | $20.48 | $21.17 | 3.64133% |
| April 14, 2024 | $20.72 | $22.5 | $19.82 | $20.93 | 1.01351% |
| April 13, 2024 | $23.32 | $23.89 | $19.27 | $20.61 | 11.6209% |
| April 12, 2024 | $26.56 | $27.11 | $22.36 | $23.2 | 12.6506% |
| April 11, 2024 | $27.07 | $27.21 | $26.3 | $26.74 | 1.21906% |
| April 10, 2024 | $27.64 | $27.77 | $26.08 | $26.92 | 2.60492% |
| April 09, 2024 | $28.52 | $29.28 | $27.5 | $27.96 | 1.96353% |
| April 08, 2024 | $27.84 | $28.68 | $27.35 | $28.52 | 2.44253% |
| April 07, 2024 | $27.49 | $28.12 | $27.43 | $27.73 | 0.873045% |
| April 06, 2024 | $27.32 | $27.69 | $27.19 | $27.49 | 0.622255% |
| April 05, 2024 | $27.68 | $27.73 | $26.56 | $27.37 | 1.11994% |
| April 04, 2024 | $27.23 | $28.21 | $26.84 | $27.62 | 1.43224% |
| April 03, 2024 | $27.65 | $28.45 | $26.87 | $26.95 | 2.53165% |
| April 02, 2024 | $29.08 | $29.08 | $27.01 | $27.83 | 4.29849% |
| April 01, 2024 | $30.44 | $30.54 | $27.97 | $28.61 | 6.01183% |
| March 31, 2024 | $30.1 | $30.91 | $30.01 | $30.4 | 0.996678% |
| March 30, 2024 | $30.72 | $30.85 | $30 | $30.37 | 1.13932% |
| March 29, 2024 | $30.79 | $31.46 | $29.99 | $30.31 | 1.55895% |
| March 28, 2024 | $30.96 | $31.67 | $30.28 | $30.87 | 0.290698% |
| March 27, 2024 | $31.62 | $31.96 | $29.75 | $31.26 | 1.13852% |
| March 26, 2024 | $30.32 | $31.87 | $30.31 | $31.52 | 3.95778% |
| March 25, 2024 | $29.78 | $30.69 | $29.54 | $30.47 | 2.31699% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$23.9913
1.56%