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
$45.7783
0.36%
12:34 PM ET
Low:$43.4522
High:$47.0663
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$692,147,972
Volume 24h
$2,027,840
Volume / Market Cap
0.00293
Price Change 24h
$0.164523
0.36%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $41.54 | $46.76 | $40.67 | $45.05 | 8.44969% |
| November 20, 2024 | $42.75 | $43.57 | $40.51 | $42.39 | 0.842105% |
| November 19, 2024 | $44.9 | $45.18 | $42.95 | $43.26 | 3.65256% |
| November 18, 2024 | $44.54 | $47.96 | $44.24 | $44.74 | 0.449035% |
| November 17, 2024 | $44.97 | $45.88 | $42.25 | $43.11 | 4.13609% |
| November 16, 2024 | $38.48 | $46.77 | $38.02 | $46.37 | 20.5042% |
| November 15, 2024 | $36.8 | $39 | $36.48 | $38.89 | 5.67935% |
| November 14, 2024 | $38.63 | $39.42 | $36.51 | $37.48 | 2.97696% |
| November 13, 2024 | $42.04 | $42.41 | $37.71 | $37.97 | 9.68126% |
| November 12, 2024 | $45.23 | $45.25 | $39.85 | $41.45 | 8.35728% |
| November 11, 2024 | $45.49 | $47.87 | $43.67 | $44.31 | 2.59398% |
| November 10, 2024 | $45.99 | $48.07 | $44.51 | $45.28 | 1.54381% |
| November 09, 2024 | $46.11 | $47.53 | $43.92 | $44.82 | 2.79766% |
| November 08, 2024 | $44.02 | $46.57 | $42.13 | $46.08 | 4.67969% |
| November 07, 2024 | $43.23 | $45.73 | $42.74 | $44.38 | 2.66019% |
| November 06, 2024 | $38.24 | $42.19 | $37.76 | $42.15 | 10.2249% |
| November 05, 2024 | $36.89 | $38.86 | $36.63 | $38.25 | 3.68664% |
| November 04, 2024 | $37.23 | $38.34 | $36.24 | $37.66 | 1.15498% |
| November 03, 2024 | $36.85 | $37.13 | $35.63 | $37.04 | 0.515604% |
| November 02, 2024 | $38.01 | $38.79 | $36.17 | $36.9 | 2.92028% |
| November 01, 2024 | $36.8 | $38.1 | $36.49 | $37.95 | 3.125% |
| October 31, 2024 | $38.45 | $38.52 | $36.65 | $36.86 | 4.13524% |
| October 30, 2024 | $38.5 | $39.83 | $38.02 | $38.47 | 0.077922% |
| October 29, 2024 | $38.34 | $41.36 | $35.84 | $38.3 | 0.10433% |
| October 28, 2024 | $38.46 | $39.61 | $37 | $38.35 | 0.286011% |
| October 26, 2024 | $35.89 | $36.63 | $34.77 | $35.01 | 2.45194% |
| October 25, 2024 | $37.17 | $37.87 | $35.7 | $36.06 | 2.98628% |
| October 24, 2024 | $37.8 | $38.66 | $35.89 | $36.7 | 2.91005% |
| October 23, 2024 | $37.92 | $38.63 | $37.09 | $37.59 | 0.870253% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$45.7783
0.36%