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
$517.882
1.81%
05:28 AM ET
Low:$501.868
High:$528
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,527,471,255
Volume 24h
$103,221,000
Volume / Market Cap
0.012105
Price Change 24h
$9.19603
1.81%
Circulating Supply
16,466,056 ZEC
Historical Data of ZCash
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $448.02 | $528 | $444.94 | $508.2 | 13.4324% |
| December 26, 2025 | $437.76 | $449.27 | $435.57 | $445.82 | 1.84119% |
| December 25, 2025 | $448.33 | $455.13 | $436.49 | $439.57 | 1.95392% |
| December 24, 2025 | $417.19 | $449.31 | $404.59 | $447.98 | 7.38033% |
| December 23, 2025 | $431.34 | $437.71 | $410.34 | $418.09 | 3.07182% |
| December 22, 2025 | $441.06 | $456.94 | $426.4 | $429.69 | 2.57788% |
| December 21, 2025 | $446.94 | $451.4 | $428.46 | $447.63 | 0.154383% |
| December 20, 2025 | $443.77 | $455.66 | $434.21 | $450.76 | 1.57514% |
| December 19, 2025 | $388.23 | $456.95 | $384.38 | $449.28 | 15.7252% |
| December 18, 2025 | $376.51 | $404.66 | $372.06 | $387.52 | 2.92423% |
| December 17, 2025 | $404.53 | $411.37 | $375.1 | $383.1 | 5.29751% |
| December 16, 2025 | $413.68 | $416.75 | $374.36 | $407.26 | 1.55192% |
| December 15, 2025 | $404.15 | $419.42 | $383.88 | $395.82 | 2.06112% |
| December 14, 2025 | $443.4 | $444.63 | $396.85 | $405.44 | 8.56112% |
| December 13, 2025 | $455.31 | $475.99 | $422.35 | $431.34 | 5.26454% |
| December 12, 2025 | $450.87 | $468.12 | $446.32 | $458.75 | 1.74773% |
| December 11, 2025 | $404.52 | $468.79 | $390.45 | $462.46 | 14.3231% |
| December 09, 2025 | $405.38 | $449.89 | $390.62 | $428.47 | 5.69589% |
| December 08, 2025 | $342.97 | $425.12 | $341.52 | $411.06 | 19.853% |
| December 07, 2025 | $341.91 | $353.61 | $331.69 | $345.4 | 1.02074% |
| December 06, 2025 | $360.17 | $362.41 | $327.54 | $333.48 | 7.41039% |
| December 05, 2025 | $367.51 | $427.94 | $355.08 | $359.5 | 2.17953% |
| December 04, 2025 | $339.01 | $369.37 | $334.58 | $364.21 | 7.43341% |
| December 02, 2025 | $344.02 | $390.32 | $306 | $316.3 | 8.05767% |
| December 01, 2025 | $427.66 | $430 | $321.47 | $339.96 | 20.5069% |
| November 30, 2025 | $460.46 | $471.71 | $430.9 | $432.83 | 6.00052% |
| November 29, 2025 | $451.92 | $473.82 | $437.47 | $458.57 | 1.4715% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$517.882
1.81%