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
$1,267.73
12.98%
12:47 PM ET
Low:$1,267.73
High:$1,267.73
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$21,467,443,734
Volume 24h
$1,630,230,000
Volume / Market Cap
0.07594
Price Change 24h
$164.566
12.98%
Circulating Supply
-
Historical Data of ZCash
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2026 | $1,124.1 | $1,125.26 | $1,100.64 | $1,110.85 | 1.17872% |
| September 15, 2026 | $1,200.96 | $1,200.96 | $1,103.5 | $1,123.35 | 6.46233% |
| September 15, 2026 | $1,200.96 | $1,200.96 | $1,164.35 | $1,164.35 | 3.04839% |
| September 14, 2026 | $1,102.22 | $1,218.21 | $1,050.67 | $1,206.34 | 9.44639% |
| September 14, 2026 | $1,102.22 | $1,107.4 | $1,061.79 | $1,063.86 | 3.48025% |
| September 13, 2026 | $1,122.5 | $1,154.36 | $1,076.9 | $1,104.29 | 1.62227% |
| September 13, 2026 | $1,122.5 | $1,127.49 | $1,121.37 | $1,124.4 | 0.169265% |
| September 12, 2026 | $1,181.55 | $1,186.86 | $1,114.58 | $1,119.15 | 5.2812% |
| September 12, 2026 | $1,181.55 | $1,186.86 | $1,157.08 | $1,162.79 | 1.58774% |
| September 11, 2026 | $1,133.75 | $1,212.29 | $1,057.32 | $1,177.53 | 3.86152% |
| September 11, 2026 | $1,133.75 | $1,140.48 | $1,071.08 | $1,079.78 | 4.76031% |
| September 10, 2026 | $1,247.63 | $1,250.81 | $1,117.59 | $1,133.97 | 9.11007% |
| September 10, 2026 | $1,247.63 | $1,247.63 | $1,229.16 | $1,247.34 | 0.023244% |
| September 09, 2026 | $1,157.91 | $1,291.33 | $1,157.91 | $1,243.08 | 7.35549% |
| September 09, 2026 | $1,157.91 | $1,180.58 | $1,157.91 | $1,176.61 | 1.61498% |
| September 08, 2026 | $1,154.35 | $1,210.08 | $1,115.46 | $1,158.47 | 0.356911% |
| September 08, 2026 | $1,154.35 | $1,158.15 | $1,115.46 | $1,137.65 | 1.4467% |
| September 07, 2026 | $1,225.98 | $1,246.94 | $1,144.43 | $1,153.85 | 5.88346% |
| September 07, 2026 | $1,225.98 | $1,246.94 | $1,217.37 | $1,229.34 | 0.274066% |
| September 06, 2026 | $1,009.41 | $1,227.29 | $1,009.41 | $1,217.05 | 20.5704% |
| September 06, 2026 | $1,009.41 | $1,026.05 | $1,009.41 | $1,025.08 | 1.55239% |
| September 05, 2026 | $1,024.93 | $1,038.68 | $1,001.34 | $1,009.28 | 1.52693% |
| September 05, 2026 | $1,024.93 | $1,033.12 | $1,014.38 | $1,023.79 | 0.111227% |
| September 04, 2026 | $958.68 | $1,044.81 | $934.47 | $1,025.39 | 6.95853% |
| September 04, 2026 | $958.68 | $966.41 | $940.88 | $951.79 | 0.718697% |
| September 03, 2026 | $813.85 | $978.84 | $809.43 | $956.72 | 17.5548% |
| September 03, 2026 | $813.85 | $815.1 | $809.92 | $814.49 | 0.078639% |
| September 02, 2026 | $825.97 | $840.8 | $788.8 | $814.31 | 1.41167% |
| September 02, 2026 | $825.97 | $830.88 | $820.08 | $829.82 | 0.466119% |
| September 01, 2026 | $856.44 | $866.73 | $821.45 | $824.77 | 3.69787% |
| September 01, 2026 | $856.44 | $858.24 | $845.89 | $848.43 | 0.935267% |
| August 31, 2026 | $855.95 | $878.66 | $810.1 | $858.65 | 0.315439% |
| August 31, 2026 | $855.95 | $878.66 | $822.8 | $833.94 | 2.57141% |
| August 30, 2026 | $840.28 | $883.68 | $826.85 | $856.92 | 1.98029% |
| August 30, 2026 | $840.28 | $844.57 | $836.14 | $842.32 | 0.242776% |
| August 29, 2026 | $797.44 | $842.4 | $790.98 | $838.91 | 5.20039% |
| August 29, 2026 | $797.44 | $805.98 | $792.09 | $801.74 | 0.539226% |
| August 28, 2026 | $818.19 | $823.72 | $780.18 | $798.51 | 2.40531% |
| August 28, 2026 | $818.19 | $818.19 | $808.13 | $812.67 | 0.67466% |
| August 27, 2026 | $784.35 | $833.44 | $774.79 | $815.81 | 4.01096% |
| August 27, 2026 | $784.35 | $816.89 | $783.93 | $816.89 | 4.14866% |
| August 26, 2026 | $773.61 | $794.76 | $760.69 | $784.79 | 1.44517% |
| August 26, 2026 | $773.61 | $785.11 | $760.69 | $769.03 | 0.59203% |
| August 25, 2026 | $821.92 | $863.36 | $774.9 | $774.9 | 5.72075% |
| August 25, 2026 | $821.92 | $833.88 | $821.44 | $826.85 | 0.599815% |
| August 24, 2026 | $861.58 | $870.92 | $800.2 | $819.33 | 4.90378% |
| August 24, 2026 | $861.58 | $870.92 | $841.34 | $849.76 | 1.3719% |
| August 23, 2026 | $835.67 | $885.42 | $773.65 | $851.1 | 1.84642% |
| August 23, 2026 | $835.67 | $835.67 | $794.09 | $807.56 | 3.36377% |
| August 22, 2026 | $708.2 | $850.64 | $708.2 | $839.75 | 18.5753% |
| August 22, 2026 | $708.2 | $741.25 | $708.2 | $734.89 | 3.76871% |
| August 21, 2026 | $576.86 | $711.65 | $566.27 | $708.45 | 22.8114% |
| August 21, 2026 | $576.86 | $577.64 | $566.27 | $567.78 | 1.57404% |
| August 20, 2026 | $566.85 | $592.06 | $550.56 | $577.67 | 1.90879% |
| August 20, 2026 | $566.85 | $577.23 | $559.53 | $563.47 | 0.596278% |
| August 19, 2026 | $507.65 | $559.48 | $501.44 | $558.69 | 10.0542% |
| August 19, 2026 | $507.65 | $511.28 | $506.5 | $509.04 | 0.273811% |
| August 18, 2026 | $517.79 | $518.45 | $500.66 | $508.6 | 1.77485% |
| August 18, 2026 | $517.79 | $518.45 | $511.53 | $514.95 | 0.548485% |
| August 17, 2026 | $488.13 | $520.03 | $485.22 | $517.7 | 6.05781% |
| August 17, 2026 | $488.13 | $488.57 | $485.3 | $486.24 | 0.387192% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$1,267.73
12.98%