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
$150.306
2.65%
06:35 AM ET
Low:$123.332
High:$159.737
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$2,451,784,285
Volume 24h
$70,040,400
Volume / Market Cap
0.028567
Price Change 24h
$3.88271
2.65%
Circulating Supply
16,311,959 ZEC
Historical Data of ZCash
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $119.46 | $159.74 | $115.13 | $129.88 | 8.72258% |
| October 01, 2025 | $74.16 | $140.8 | $73.34 | $119.51 | 61.1516% |
| September 30, 2025 | $72.19 | $76.63 | $62.68 | $75.23 | 4.21111% |
| September 29, 2025 | $62.44 | $72.54 | $62.2 | $69.73 | 11.6752% |
| September 28, 2025 | $55.7 | $61.28 | $54.08 | $61.1 | 9.69479% |
| September 27, 2025 | $57.82 | $60.43 | $53.61 | $55.58 | 3.87409% |
| September 26, 2025 | $54.53 | $56.65 | $53.14 | $55.96 | 2.62241% |
| September 25, 2025 | $58.82 | $60.55 | $54.71 | $56.24 | 4.38626% |
| September 23, 2025 | $48.78 | $54.78 | $47.83 | $53.88 | 10.4551% |
| September 22, 2025 | $51.94 | $52.4 | $47.22 | $48.3 | 7.00809% |
| September 21, 2025 | $50.81 | $52.69 | $50.66 | $52.27 | 2.87345% |
| September 20, 2025 | $49.06 | $52.01 | $48.61 | $50.88 | 3.70974% |
| September 18, 2025 | $51.26 | $51.59 | $50.2 | $50.98 | 0.546235% |
| September 17, 2025 | $51.49 | $52.45 | $50.28 | $50.43 | 2.05865% |
| September 16, 2025 | $50.04 | $53.43 | $49.64 | $51.77 | 3.45723% |
| September 15, 2025 | $50.47 | $52.04 | $49.05 | $50.71 | 0.47553% |
| September 14, 2025 | $52.88 | $55.37 | $50.98 | $50.99 | 3.57413% |
| September 13, 2025 | $49.93 | $51.22 | $48.92 | $50.59 | 1.32185% |
| September 12, 2025 | $47.98 | $50.45 | $47.32 | $49.55 | 3.2722% |
| September 11, 2025 | $47.96 | $48.37 | $46.71 | $47.9 | 0.125104% |
| September 10, 2025 | $48.32 | $49.36 | $47.21 | $47.67 | 1.3452% |
| September 08, 2025 | $48.43 | $54.08 | $48.05 | $50.62 | 4.52199% |
| September 07, 2025 | $47.44 | $48.5 | $45.61 | $48.24 | 1.68634% |
| September 06, 2025 | $41.43 | $44.85 | $41.04 | $44.73 | 7.96524% |
| September 05, 2025 | $40.9 | $41.95 | $40.58 | $41.31 | 1.00244% |
| September 04, 2025 | $41.63 | $41.69 | $39.96 | $40.88 | 1.80159% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$150.306
2.65%