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
$44.3494
3%
05:40 PM ET
Low:$42.1565
High:$45.8675
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$670,544,188
Volume 24h
$903,022
Volume / Market Cap
0.001347
Price Change 24h
$1.29119
3%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from December 31, 2024 to January 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 29, 2025 | $41.71 | $43.76 | $40.94 | $43.23 | 3.64421% |
| January 28, 2025 | $43.15 | $44.89 | $42.24 | $42.29 | 1.99305% |
| January 27, 2025 | $44.74 | $45.3 | $40.9 | $42.99 | 3.91149% |
| January 26, 2025 | $46.39 | $47.19 | $45.98 | $46.27 | 0.258676% |
| January 25, 2025 | $46.19 | $46.91 | $45.68 | $46.68 | 1.06084% |
| January 24, 2025 | $48.67 | $49.43 | $46.55 | $46.59 | 4.27368% |
| January 23, 2025 | $48.52 | $49.45 | $46.92 | $48.21 | 0.638912% |
| January 22, 2025 | $49.13 | $50.03 | $48.29 | $49.14 | 0.020354% |
| January 21, 2025 | $47.47 | $50.78 | $45.61 | $49.85 | 5.01369% |
| January 20, 2025 | $46.85 | $51.71 | $45.54 | $48.33 | 3.15902% |
| January 19, 2025 | $52 | $52.48 | $47.42 | $50.63 | 2.63462% |
| January 18, 2025 | $54.92 | $55.07 | $50.51 | $51.56 | 6.11799% |
| January 17, 2025 | $54.01 | $56.82 | $53.89 | $55.35 | 2.48102% |
| January 16, 2025 | $55.34 | $55.4 | $52.62 | $54.04 | 2.34911% |
| January 15, 2025 | $51.24 | $55.14 | $50.12 | $54.5 | 6.36222% |
| January 14, 2025 | $48.36 | $51.69 | $48.26 | $50.79 | 5.02481% |
| January 13, 2025 | $48.04 | $49.29 | $43.92 | $48.35 | 0.645296% |
| January 12, 2025 | $48.56 | $48.97 | $47.37 | $48.31 | 0.514827% |
| January 11, 2025 | $48.28 | $48.97 | $47.26 | $48.85 | 1.18061% |
| January 10, 2025 | $47.02 | $48.8 | $46.64 | $48.34 | 2.80732% |
| January 09, 2025 | $50.27 | $50.94 | $46.33 | $47.23 | 6.04734% |
| January 08, 2025 | $52.29 | $53.44 | $47.62 | $49.76 | 4.8384% |
| January 07, 2025 | $60.41 | $60.42 | $51.89 | $52.42 | 13.2263% |
| January 06, 2025 | $58.48 | $61.48 | $57.27 | $59.43 | 1.62449% |
| January 05, 2025 | $59.26 | $59.6 | $57.14 | $58.31 | 1.6031% |
| January 04, 2025 | $60.85 | $61 | $58.69 | $59.82 | 1.69269% |
| January 03, 2025 | $59.38 | $61.93 | $56.72 | $61.45 | 3.48602% |
| January 02, 2025 | $58.09 | $61.25 | $57.84 | $59.2 | 1.91083% |
| January 01, 2025 | $56.19 | $59.01 | $55.01 | $58.77 | 4.59156% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$44.3494
3%