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
$45.5292
4.72%
01:42 PM ET
Low:$43.0582
High:$45.9007
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$688,381,755
Volume 24h
$569,273
Volume / Market Cap
0.000827
Price Change 24h
$2.05134
4.72%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $44.22 | $45.37 | $42.92 | $44.89 | 1.51515% |
| July 18, 2025 | $45.52 | $47.09 | $43.83 | $44.78 | 1.62566% |
| July 17, 2025 | $44.15 | $45.03 | $43.4 | $45.03 | 1.9932% |
| July 16, 2025 | $43.68 | $44.76 | $43.02 | $44.12 | 1.00733% |
| July 15, 2025 | $43.06 | $43.44 | $41.21 | $42.97 | 0.209011% |
| July 14, 2025 | $42.39 | $44.67 | $42.32 | $43.36 | 2.28828% |
| July 13, 2025 | $42.31 | $43.8 | $41.87 | $42.89 | 1.37083% |
| July 12, 2025 | $42 | $43.02 | $40.41 | $41.4 | 1.42857% |
| July 11, 2025 | $42.03 | $43.88 | $41.36 | $43.03 | 2.37925% |
| July 10, 2025 | $41.27 | $41.78 | $40.18 | $41.77 | 1.21153% |
| July 09, 2025 | $43.61 | $45.66 | $38.91 | $40.02 | 8.23206% |
| July 08, 2025 | $38.8 | $44.04 | $38.29 | $42.33 | 9.09794% |
| July 07, 2025 | $39.29 | $39.67 | $38.07 | $38.45 | 2.13795% |
| July 06, 2025 | $39.24 | $39.56 | $37.56 | $39.41 | 0.433231% |
| July 05, 2025 | $40.13 | $40.67 | $38.58 | $39.08 | 2.6165% |
| July 04, 2025 | $40.89 | $42.04 | $39.19 | $39.91 | 2.39667% |
| July 03, 2025 | $38.9 | $40.24 | $38.51 | $40.12 | 3.13625% |
| July 02, 2025 | $36.91 | $38.9 | $36.72 | $38.7 | 4.84963% |
| July 01, 2025 | $38.18 | $38.45 | $36.3 | $36.76 | 3.71922% |
| June 30, 2025 | $40.07 | $40.5 | $38.65 | $38.72 | 3.3691% |
| June 29, 2025 | $38.97 | $40.06 | $38.69 | $39.4 | 1.10341% |
| June 28, 2025 | $38.56 | $39 | $37.17 | $38.81 | 0.64834% |
| June 27, 2025 | $39.05 | $40.02 | $38.44 | $39.11 | 0.153649% |
| June 26, 2025 | $41.39 | $41.86 | $38.82 | $39.87 | 3.67238% |
| June 25, 2025 | $42.76 | $44.18 | $40.88 | $41.85 | 2.12816% |
| June 24, 2025 | $41.59 | $42.95 | $41.32 | $42.63 | 2.5006% |
| June 23, 2025 | $38.15 | $40.86 | $37.73 | $40.63 | 6.50066% |
| June 22, 2025 | $39.56 | $40.13 | $36.29 | $37.17 | 6.04146% |
| June 21, 2025 | $40.3 | $41.44 | $39.54 | $39.7 | 1.48883% |
| June 20, 2025 | $41.65 | $42.08 | $39.25 | $40.33 | 3.16927% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$45.5292
4.72%