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
$515.31
1.65%
07:19 PM ET
Low:$515.31
High:$515.31
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,649,379,384
Volume 24h
$209,193,000
Volume / Market Cap
0.024186
Price Change 24h
$8.48927
1.65%
Circulating Supply
-
Historical Data of ZCash
Data from July 06, 2026 to August 05, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 05, 2026 | $506.22 | $510.58 | $502.51 | $505.84 | 0.075066% |
| August 04, 2026 | $483.89 | $508.55 | $478.61 | $506.45 | 4.66222% |
| August 04, 2026 | $483.89 | $484.22 | $479.52 | $482.92 | 0.200459% |
| August 03, 2026 | $490.3 | $493.57 | $471.28 | $484.98 | 1.08505% |
| August 03, 2026 | $490.3 | $493.57 | $486.32 | $487.77 | 0.516011% |
| August 02, 2026 | $463.11 | $491.25 | $460.3 | $491.25 | 6.07631% |
| August 02, 2026 | $463.11 | $463.39 | $460.3 | $461.75 | 0.293667% |
| August 01, 2026 | $456.38 | $472.81 | $453.53 | $461.53 | 1.12845% |
| August 01, 2026 | $456.38 | $458.21 | $453.53 | $456.81 | 0.09422% |
| July 31, 2026 | $472.43 | $475.88 | $454.01 | $456.83 | 3.30208% |
| July 31, 2026 | $472.43 | $474.54 | $470.75 | $470.75 | 0.355608% |
| July 30, 2026 | $459.8 | $477.73 | $457.95 | $472.75 | 2.81644% |
| July 30, 2026 | $459.8 | $469.04 | $457.95 | $466.62 | 1.48325% |
| July 29, 2026 | $469.55 | $471.21 | $452.84 | $460.51 | 1.92525% |
| July 29, 2026 | $469.55 | $470.98 | $461.03 | $465.18 | 0.930678% |
| July 28, 2026 | $488.98 | $489.22 | $458.5 | $469.87 | 3.90814% |
| July 28, 2026 | $488.98 | $489.22 | $475.28 | $477.02 | 2.44591% |
| July 27, 2026 | $492.73 | $509.35 | $482.33 | $488.14 | 0.931545% |
| July 27, 2026 | $492.73 | $509.35 | $492.73 | $508.22 | 3.14371% |
| July 26, 2026 | $483.81 | $496.53 | $483.2 | $492.62 | 1.82096% |
| July 26, 2026 | $483.81 | $485.31 | $483.2 | $484.8 | 0.204626% |
| July 25, 2026 | $494.93 | $495.09 | $473.38 | $483.43 | 2.32356% |
| July 25, 2026 | $494.93 | $495.09 | $485.06 | $488.69 | 1.26078% |
| July 24, 2026 | $505.7 | $512.27 | $490.44 | $494.8 | 2.15543% |
| July 24, 2026 | $505.7 | $505.7 | $499.44 | $503.71 | 0.393514% |
| July 23, 2026 | $512.86 | $520.16 | $498.49 | $502.47 | 2.02589% |
| July 23, 2026 | $512.86 | $513.77 | $510.01 | $512.81 | 0.009749% |
| July 22, 2026 | $529.75 | $536.55 | $508.7 | $513.04 | 3.15432% |
| July 22, 2026 | $529.75 | $534.2 | $529.23 | $531.37 | 0.305805% |
| July 21, 2026 | $548.47 | $553.4 | $529.86 | $529.86 | 3.39308% |
| July 21, 2026 | $548.47 | $549.89 | $542.7 | $542.7 | 1.05202% |
| July 20, 2026 | $551.16 | $555.23 | $527.22 | $547.95 | 0.582408% |
| July 20, 2026 | $551.16 | $551.16 | $543.6 | $546.86 | 0.780173% |
| July 19, 2026 | $557.31 | $563.67 | $547.84 | $551.17 | 1.10172% |
| July 19, 2026 | $557.31 | $561.83 | $555.79 | $558.56 | 0.224292% |
| July 18, 2026 | $542.68 | $559.67 | $535.35 | $556.73 | 2.589% |
| July 18, 2026 | $542.68 | $546.57 | $538.71 | $546.57 | 0.716813% |
| July 17, 2026 | $540.14 | $553.76 | $525.22 | $541.74 | 0.296219% |
| July 17, 2026 | $540.14 | $545.21 | $525.88 | $526.14 | 2.59192% |
| July 16, 2026 | $576.39 | $580.19 | $539.94 | $540.52 | 6.22322% |
| July 16, 2026 | $576.39 | $580.19 | $571.41 | $571.41 | 0.863998% |
| July 15, 2026 | $537.44 | $584.82 | $537.44 | $576.76 | 7.31617% |
| July 15, 2026 | $537.44 | $566.19 | $537.44 | $566.19 | 5.34943% |
| July 14, 2026 | $494.06 | $551.35 | $491.46 | $537.15 | 8.72161% |
| July 14, 2026 | $494.06 | $496.84 | $491.46 | $494.96 | 0.182164% |
| July 13, 2026 | $540.37 | $540.37 | $493.61 | $493.61 | 8.65333% |
| July 13, 2026 | $540.37 | $540.37 | $532.74 | $533.51 | 1.2695% |
| July 12, 2026 | $520.23 | $546.37 | $505.49 | $539.38 | 3.68106% |
| July 12, 2026 | $520.23 | $531.23 | $509.85 | $509.85 | 1.99527% |
| July 11, 2026 | $504.47 | $521.52 | $495.76 | $520.93 | 3.26283% |
| July 11, 2026 | $504.47 | $504.64 | $498.39 | $498.93 | 1.09818% |
| July 10, 2026 | $486.76 | $509.96 | $478.27 | $504.54 | 3.65272% |
| July 10, 2026 | $486.76 | $488.79 | $479.93 | $481.48 | 1.08472% |
| July 09, 2026 | $463.57 | $494.1 | $455.89 | $488.03 | 5.27644% |
| July 09, 2026 | $463.57 | $465.52 | $459.25 | $464.24 | 0.14453% |
| July 08, 2026 | $489.19 | $489.64 | $452.59 | $463.67 | 5.21679% |
| July 08, 2026 | $489.19 | $489.64 | $479.66 | $484.05 | 1.05072% |
| July 07, 2026 | $452.94 | $510.23 | $444.56 | $488.9 | 7.93924% |
| July 07, 2026 | $452.94 | $458 | $452.56 | $454.33 | 0.306884% |
| July 06, 2026 | $462.97 | $465.19 | $441.22 | $453.38 | 2.07141% |
| July 06, 2026 | $462.97 | $465.19 | $461.82 | $462.72 | 0.053999% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$515.31
1.65%