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
$40.1382
2.06%
07:30 PM ET
Low:$38.5587
High:$41.2737
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$606,872,427
Volume 24h
$953,595
Volume / Market Cap
0.001571
Price Change 24h
$0.808755
2.06%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 03, 2025 | $39.2 | $40.3 | $37.51 | $38.29 | 2.32143% |
| April 02, 2025 | $41.06 | $41.57 | $39.37 | $39.99 | 2.60594% |
| April 01, 2025 | $39.48 | $42.56 | $38.71 | $40.91 | 3.62209% |
| March 31, 2025 | $37.52 | $39.22 | $36.89 | $38.33 | 2.15885% |
| March 30, 2025 | $36.43 | $37.64 | $35.84 | $37.29 | 2.36069% |
| March 29, 2025 | $36.94 | $37.16 | $34.93 | $35.92 | 2.76123% |
| March 28, 2025 | $37.18 | $37.59 | $35.37 | $36.41 | 2.07101% |
| March 27, 2025 | $39 | $39.69 | $37.51 | $37.61 | 3.5641% |
| March 26, 2025 | $36.52 | $39.12 | $36.01 | $38.55 | 5.5586% |
| March 25, 2025 | $32.38 | $37.23 | $31.8 | $37.04 | 14.3916% |
| March 24, 2025 | $30.99 | $32.96 | $30.89 | $32.26 | 4.0981% |
| March 23, 2025 | $31.07 | $31.96 | $30.68 | $31.2 | 0.41841% |
| March 22, 2025 | $30.83 | $31.31 | $29.84 | $30.98 | 0.486539% |
| March 21, 2025 | $33.88 | $33.89 | $29.69 | $31.57 | 6.81818% |
| March 20, 2025 | $34.25 | $34.6 | $32.71 | $33.65 | 1.75182% |
| March 19, 2025 | $33.16 | $34.36 | $32.93 | $33.8 | 1.93004% |
| March 18, 2025 | $34.27 | $34.27 | $32.32 | $33.37 | 2.6262% |
| March 17, 2025 | $32.77 | $34.86 | $32.75 | $34.41 | 5.00458% |
| March 16, 2025 | $32.29 | $33.97 | $32.1 | $33.21 | 2.84918% |
| March 15, 2025 | $32.31 | $32.37 | $31.53 | $32.24 | 0.216651% |
| March 14, 2025 | $30.98 | $32.43 | $30.81 | $32.23 | 4.03486% |
| March 13, 2025 | $30.25 | $31.22 | $29.73 | $30.32 | 0.231405% |
| March 12, 2025 | $30.25 | $30.72 | $28.21 | $30.33 | 0.264463% |
| March 11, 2025 | $29.19 | $31.04 | $28.04 | $30.83 | 5.61836% |
| March 10, 2025 | $29.91 | $31.93 | $28.05 | $29.18 | 2.44066% |
| March 09, 2025 | $32.61 | $32.62 | $29.25 | $29.87 | 8.40233% |
| March 08, 2025 | $32.91 | $33.33 | $32.34 | $32.81 | 0.303859% |
| March 07, 2025 | $34.09 | $34.39 | $32.82 | $33.54 | 1.61338% |
| March 06, 2025 | $36.36 | $36.65 | $33.84 | $34.04 | 6.38064% |
| March 05, 2025 | $35.08 | $37.4 | $35.02 | $36.35 | 3.6203% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$40.1382
2.06%