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
$505.15
2.56%
12:41 AM ET
Low:$505.15
High:$505.15
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,482,925,316
Volume 24h
$387,439,000
Volume / Market Cap
0.045673
Price Change 24h
$12.9325
2.56%
Circulating Supply
-
Historical Data of ZCash
Data from June 14, 2026 to July 14, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| July 05, 2026 | $467.6 | $471.71 | $451.44 | $462.85 | 1.01583% |
| July 05, 2026 | $467.6 | $471.71 | $463.4 | $464.74 | 0.611634% |
| July 04, 2026 | $464.6 | $471.94 | $456.61 | $468.63 | 0.867413% |
| July 04, 2026 | $464.6 | $467.06 | $460.33 | $460.53 | 0.876022% |
| July 03, 2026 | $433.15 | $465.93 | $425.83 | $464.33 | 7.19843% |
| July 03, 2026 | $433.15 | $434.21 | $430.82 | $434.21 | 0.244719% |
| July 02, 2026 | $410.43 | $450.14 | $410.43 | $433.47 | 5.61362% |
| July 02, 2026 | $410.43 | $422.4 | $410.43 | $416.23 | 1.41315% |
| July 01, 2026 | $397.48 | $415.47 | $390.48 | $410.79 | 3.3486% |
| July 01, 2026 | $397.48 | $398.51 | $392.15 | $398.51 | 0.259133% |
| June 30, 2026 | $406.27 | $411.92 | $389.04 | $397.17 | 2.23989% |
| June 30, 2026 | $406.27 | $411.92 | $404.87 | $407.21 | 0.231373% |
| June 29, 2026 | $381.42 | $408.29 | $368.8 | $406.79 | 6.65146% |
| June 29, 2026 | $381.42 | $381.42 | $368.8 | $377.32 | 1.07493% |
| June 28, 2026 | $399.82 | $401.29 | $378.87 | $381.18 | 4.6621% |
| June 28, 2026 | $399.82 | $401.29 | $394.81 | $395.43 | 1.09799% |
| June 27, 2026 | $420.4 | $422.96 | $398.39 | $399.85 | 4.8882% |
| June 27, 2026 | $420.4 | $422.96 | $417.76 | $418.1 | 0.547098% |
| June 26, 2026 | $399.05 | $423.89 | $394.32 | $420.69 | 5.42288% |
| June 26, 2026 | $399.05 | $419.29 | $399.05 | $415.53 | 4.12981% |
| June 25, 2026 | $410.76 | $418.77 | $389.27 | $399.65 | 2.70474% |
| June 25, 2026 | $410.76 | $416.5 | $408.41 | $415.54 | 1.1637% |
| June 24, 2026 | $416.57 | $420.98 | $388.52 | $411.32 | 1.26029% |
| June 24, 2026 | $416.57 | $419.73 | $412.96 | $415.97 | 0.144033% |
| June 23, 2026 | $451.46 | $452.19 | $411.77 | $416.55 | 7.73269% |
| June 23, 2026 | $451.46 | $452.19 | $441.82 | $442.01 | 2.09321% |
| June 22, 2026 | $447.42 | $463.6 | $434 | $451.02 | 0.804613% |
| June 22, 2026 | $447.42 | $447.95 | $436.33 | $436.33 | 2.47866% |
| June 21, 2026 | $470.45 | $474.89 | $447.04 | $447.04 | 4.97609% |
| June 21, 2026 | $470.45 | $474.89 | $468.86 | $471.43 | 0.208311% |
| June 20, 2026 | $451.81 | $483.21 | $451.04 | $470.12 | 4.05259% |
| June 20, 2026 | $451.81 | $475.79 | $451.04 | $475.79 | 5.30754% |
| June 19, 2026 | $455.84 | $458.73 | $442.36 | $449.44 | 1.404% |
| June 19, 2026 | $455.84 | $458.2 | $451.82 | $456.44 | 0.131625% |
| June 18, 2026 | $464.129 | $474.65 | $442.71 | $455.83 | 1.78808% |
| June 17, 2026 | $502.243 | $514.906 | $478.368 | $493.495 | 1.74178% |
| June 17, 2026 | $502.243 | $507.59 | $502.243 | $507.59 | 1.06459% |
| June 16, 2026 | $522.552 | $522.552 | $493.348 | $502.064 | 3.92075% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$505.15
2.56%