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
$36.8817
7.09%
02:00 AM ET
Low:$36.2673
High:$39.8003
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$598,163,310
Volume 24h
$628,410
Volume / Market Cap
0.001051
Price Change 24h
$2.81543
7.09%
Circulating Supply
16,218,447 ZEC
Historical Data of ZCash
Data from July 13, 2025 to August 12, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 11, 2025 | $39.44 | $40.24 | $37.39 | $37.56 | 4.76673% |
| August 10, 2025 | $39.57 | $40.07 | $38.45 | $39.22 | 0.884508% |
| August 09, 2025 | $38.65 | $40.37 | $38.64 | $39.99 | 3.46701% |
| August 08, 2025 | $38.1 | $39.12 | $37.57 | $38.54 | 1.15486% |
| August 07, 2025 | $36.09 | $37.79 | $35.7 | $37.64 | 4.29482% |
| August 06, 2025 | $35.45 | $36.23 | $34.94 | $36.04 | 1.66432% |
| August 05, 2025 | $36.54 | $36.59 | $34.66 | $34.77 | 4.84401% |
| August 04, 2025 | $36.16 | $37.28 | $35.92 | $37.1 | 2.59956% |
| August 03, 2025 | $35.24 | $36.39 | $34.95 | $36.04 | 2.27015% |
| August 02, 2025 | $35.9 | $36.13 | $34.51 | $35.59 | 0.86351% |
| August 01, 2025 | $36.99 | $37.31 | $35.38 | $36.27 | 1.94647% |
| July 31, 2025 | $38.38 | $39.5 | $37.22 | $37.5 | 2.29286% |
| July 30, 2025 | $40.43 | $40.63 | $37.1 | $38.44 | 4.92209% |
| July 29, 2025 | $40.21 | $41.2 | $39.32 | $39.82 | 0.969908% |
| July 28, 2025 | $41.86 | $43.32 | $40.42 | $40.51 | 3.22504% |
| July 27, 2025 | $40.74 | $41.37 | $40.64 | $41.18 | 1.08002% |
| July 26, 2025 | $40.76 | $41.78 | $40.48 | $41.28 | 1.27576% |
| July 25, 2025 | $40.21 | $40.82 | $38.5 | $40.5 | 0.721214% |
| July 24, 2025 | $41.34 | $41.9 | $39.28 | $40.87 | 1.13691% |
| July 23, 2025 | $44.11 | $44.15 | $40.67 | $41.05 | 6.9372% |
| July 22, 2025 | $44.22 | $44.29 | $41.91 | $43.03 | 2.69109% |
| July 21, 2025 | $44.97 | $45.95 | $43.91 | $43.93 | 2.31265% |
| July 20, 2025 | $44.68 | $45.9 | $43.88 | $44.94 | 0.581916% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$36.8817
7.09%