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
$41.4999
5.12%
12:49 PM ET
Low:$39.3675
High:$41.9024
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$674,659,630
Volume 24h
$710,657
Volume / Market Cap
0.001053
Price Change 24h
$2.02214
5.12%
Circulating Supply
16,256,884 ZEC
Historical Data of ZCash
Data from August 03, 2025 to September 02, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 01, 2025 | $40.7 | $41.14 | $38.63 | $40.02 | 1.67076% |
| August 31, 2025 | $40.04 | $40.97 | $39.89 | $40.92 | 2.1978% |
| August 30, 2025 | $40.14 | $40.28 | $39.57 | $39.99 | 0.373692% |
| August 29, 2025 | $42.52 | $43.86 | $40.1 | $40.1 | 5.69144% |
| August 28, 2025 | $42.33 | $43.57 | $41.18 | $41.76 | 1.34656% |
| August 27, 2025 | $42.86 | $43.57 | $41.72 | $42.16 | 1.63322% |
| August 26, 2025 | $39.81 | $42.35 | $39.22 | $42.33 | 6.33007% |
| August 25, 2025 | $42.63 | $42.81 | $38.82 | $39.16 | 8.13981% |
| August 24, 2025 | $44.85 | $45.02 | $42.06 | $42.51 | 5.21739% |
| August 23, 2025 | $44 | $44.23 | $42.55 | $43.28 | 1.63636% |
| August 22, 2025 | $43.11 | $45.42 | $41.55 | $44.26 | 2.66759% |
| August 21, 2025 | $39.07 | $40.82 | $38.03 | $40.55 | 3.78807% |
| August 20, 2025 | $34.73 | $39.49 | $34.5 | $39.1 | 12.5828% |
| August 19, 2025 | $35.49 | $36.4 | $34.82 | $35.15 | 0.958016% |
| August 18, 2025 | $37.13 | $37.42 | $35.29 | $35.84 | 3.47428% |
| August 17, 2025 | $36.74 | $38.22 | $36.28 | $37.17 | 1.17039% |
| August 16, 2025 | $36.16 | $36.66 | $35.85 | $36.48 | 0.884956% |
| August 15, 2025 | $36.52 | $38.56 | $36 | $36.39 | 0.355969% |
| August 14, 2025 | $39.24 | $40.22 | $36.63 | $37.05 | 5.58104% |
| August 13, 2025 | $39.46 | $40.79 | $37.41 | $39.13 | 0.83629% |
| August 12, 2025 | $36.74 | $40.14 | $36.65 | $39.87 | 8.51933% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$41.4999
5.12%