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
$347.475
5.1%
01:49 PM ET
Low:$327.544
High:$352.588
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$5,708,685,833
Volume 24h
$89,232,900
Volume / Market Cap
0.015631
Price Change 24h
$16.8589
5.1%
Circulating Supply
16,429,059 ZEC
Historical Data of ZCash
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $360.17 | $362.41 | $327.54 | $333.48 | 7.41039% |
| December 05, 2025 | $367.51 | $427.94 | $355.08 | $359.5 | 2.17953% |
| December 04, 2025 | $339.01 | $369.37 | $334.58 | $364.21 | 7.43341% |
| December 02, 2025 | $344.02 | $390.32 | $306 | $316.3 | 8.05767% |
| December 01, 2025 | $427.66 | $430 | $321.47 | $339.96 | 20.5069% |
| November 30, 2025 | $460.46 | $471.71 | $430.9 | $432.83 | 6.00052% |
| November 29, 2025 | $451.92 | $473.82 | $437.47 | $458.57 | 1.4715% |
| November 27, 2025 | $527.56 | $549.24 | $493.57 | $498.44 | 5.51975% |
| November 26, 2025 | $511.99 | $529.1 | $491.63 | $520.54 | 1.66995% |
| November 25, 2025 | $519.72 | $534.83 | $481.41 | $499.89 | 3.81552% |
| November 24, 2025 | $572.81 | $594.48 | $528.83 | $551.51 | 3.71851% |
| November 23, 2025 | $517.93 | $627.25 | $514.35 | $590.72 | 14.054% |
| November 22, 2025 | $550.75 | $551.02 | $469.84 | $495.46 | 10.039% |
| November 21, 2025 | $655.62 | $697.65 | $562.9 | $574.3 | 12.4035% |
| November 20, 2025 | $674.02 | $715.77 | $658.42 | $679.98 | 0.884247% |
| November 19, 2025 | $624.79 | $664.64 | $581.38 | $653.46 | 4.58874% |
| November 18, 2025 | $609.92 | $655 | $545.78 | $628.85 | 3.10369% |
| November 17, 2025 | $698.97 | $726.3 | $621.58 | $637.41 | 8.80725% |
| November 16, 2025 | $670.46 | $738.71 | $649.5 | $683.72 | 1.97775% |
| November 15, 2025 | $608.61 | $730.23 | $598.77 | $663.22 | 8.97291% |
| November 14, 2025 | $519.35 | $601.35 | $484.45 | $589.29 | 13.4668% |
| November 13, 2025 | $505.44 | $528.87 | $468.98 | $509.41 | 0.785454% |
| November 12, 2025 | $442.83 | $538.72 | $422.74 | $519.84 | 17.3904% |
| November 11, 2025 | $522.12 | $584.36 | $458.65 | $472.61 | 9.48249% |
| November 10, 2025 | $615.38 | $683.96 | $526.77 | $561.69 | 8.72469% |
| November 09, 2025 | $602.11 | $669.78 | $526.05 | $643.43 | 6.86253% |
| November 08, 2025 | $644.07 | $657.95 | $488.17 | $577.23 | 10.3778% |
| November 07, 2025 | $535.9 | $745.61 | $526.07 | $692.09 | 29.1454% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$347.475
5.1%