Zcash (ZEC) current price is $115.69.

Zcash current price is $115.69 with a marketcap of $580.43 M. Its price is 4.16% up in last 24 hours.


  • zcash
    Zcash(ZEC)
  • Price
    $115.69
  • 1h %
    0.73%
  • 24h %
    4.16%
  • 7d %
    -8.11%
  • Market Cap
    $580.43 M
  • Volume
    $127.74 M
  • Available Supply
    5.02 M ZEC
  • Rank
    21



Loading Chart...

More Info About Coin

A decentralized and open-source cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.

Historical Data

DatePriceVolumeMarket Cap
14/10/2017$238.912$23.07 M$572.90 M
15/10/2017$228.88$25.04 M$550.45 M
16/10/2017$234.062$23.16 M$564.60 M
17/10/2017$239.509$58.36 M$579.43 M
18/10/2017$225.98$31.54 M$548.32 M
19/10/2017$231.132$27.15 M$562.46 M
20/10/2017$230.892$28.24 M$563.55 M
21/10/2017$211.492$40.07 M$517.70 M
22/10/2017$213.931$27.14 M$525.20 M
23/10/2017$206.057$24.23 M$507.35 M
24/10/2017$221.246$40.52 M$546.33 M
25/10/2017$225.042$43.79 M$557.32 M
26/10/2017$226.025$34.82 M$561.37 M
27/10/2017$246.14$137.70 M$613.08 M
28/10/2017$237.966$45.88 M$594.40 M
29/10/2017$234.667$55.74 M$587.86 M
30/10/2017$239.526$52.53 M$601.74 M
31/10/2017$233.997$39.96 M$589.53 M
01/11/2017$227.381$42.09 M$574.50 M
02/11/2017$220.397$51.86 M$558.42 M
03/11/2017$233.617$41.49 M$593.61 M
04/11/2017$228.858$42.30 M$583.13 M
05/11/2017$228.882$37.08 M$584.83 M
06/11/2017$232.669$46.17 M$596.20 M
07/11/2017$235.081$48.27 M$604.04 M
08/11/2017$249.64$62.01 M$643.25 M
09/11/2017$265.784$89.16 M$686.75 M
10/11/2017$239.311$81.06 M$620.07 M
11/11/2017$255.459$67.29 M$663.73 M
12/11/2017$259.572$97.04 M$676.28 M
13/11/2017$261.397$134.76 M$682.91 M
14/11/2017$271.961$51.88 M$712.45 M
15/11/2017$287.499$83.04 M$755.21 M
16/11/2017$303.339$175.85 M$798.99 M
17/11/2017$292.38$65.89 M$772.20 M
18/11/2017$303.569$57.16 M$803.92 M
19/11/2017$298.116$57.04 M$791.63 M
20/11/2017$301.665$51.22 M$803.25 M
21/11/2017$298.183$82.93 M$796.09 M
22/11/2017$309.145$131.04 M$827.58 M
23/11/2017$319.158$106.16 M$856.68 M
24/11/2017$318.439$103.41 M$857.01 M
25/11/2017$352.235$169.27 M$950.47 M
26/11/2017$341.543$84.51 M$924.08 M
27/11/2017$343.103$86.75 M$930.75 M
28/11/2017$369.657$129.88 M$1.01 B
29/11/2017$350.299$132.67 M$955.29 M
30/11/2017$291.141$122.05 M$796.02 M
01/12/2017$320.235$75.86 M$877.87 M
02/12/2017$326.712$71.04 M$897.95 M
03/12/2017$335.884$73.19 M$925.60 M
04/12/2017$323.405$75.23 M$893.52 M
05/12/2017$323.567$80.77 M$896.27 M
06/12/2017$342.598$194.78 M$951.44 M
07/12/2017$306.355$134.84 M$852.98 M
08/12/2017$331.451$120.19 M$925.21 M
09/12/2017$320.835$135.49 M$897.89 M
10/12/2017$310$109.33 M$869.82 M
11/12/2017$320.213$115.27 M$900.75 M
12/12/2017$362.392$187.91 M$1.02 B
13/12/2017$383.41$247.46 M$1.08 B
14/12/2017$473.709$365.72 M$1.34 B
15/12/2017$466.145$271.55 M$1.32 B
16/12/2017$465.151$155.31 M$1.33 B
17/12/2017$526.932$253.02 M$1.50 B
18/12/2017$571.761$338.39 M$1.64 B
19/12/2017$620.572$297.86 M$1.78 B
20/12/2017$723.036$465.38 M$2.08 B
21/12/2017$649.089$299.26 M$1.87 B
22/12/2017$509.003$255.63 M$1.47 B
23/12/2017$618.665$257.15 M$1.79 B
24/12/2017$548.258$192.35 M$1.59 B
25/12/2017$570.348$142.80 M$1.66 B
26/12/2017$560.761$141.90 M$1.64 B
27/12/2017$553.742$140.03 M$1.62 B
28/12/2017$490.398$118.80 M$1.44 B
29/12/2017$560.12$213.63 M$1.65 B
30/12/2017$493.881$153.77 M$1.46 B
31/12/2017$507.277$102.68 M$1.50 B
01/01/2018$581.335$181.75 M$1.72 B
02/01/2018$590.41$237.45 M$1.75 B
03/01/2018$578.862$154.20 M$1.72 B
04/01/2018$575.314$161.74 M$1.72 B
05/01/2018$589.735$166.73 M$1.76 B
06/01/2018$702.837$239.81 M$2.11 B
07/01/2018$879.726$583.55 M$2.64 B
08/01/2018$694.052$281.76 M$2.09 B
09/01/2018$677.128$214.76 M$2.05 B
10/01/2018$681.153$213.16 M$2.06 B
11/01/2018$711.966$255.03 M$2.16 B
12/01/2018$683.006$194.26 M$2.08 B
13/01/2018$713.186$152.26 M$2.17 B
14/01/2018$667.349$145.89 M$2.04 B
15/01/2018$660.863$150.69 M$2.02 B
16/01/2018$514.951$243.07 M$1.58 B
17/01/2018$422.774$171.80 M$1.30 B
18/01/2018$523.842$148.27 M$1.62 B
19/01/2018$501.432$139.92 M$1.55 B
20/01/2018$562.384$151.74 M$1.74 B
21/01/2018$481.856$96.73 M$1.50 B
22/01/2018$438.243$70.09 M$1.36 B
23/01/2018$465.693$87.11 M$1.45 B
24/01/2018$446.433$77.96 M$1.40 B
25/01/2018$473.661$83.10 M$1.49 B
26/01/2018$450.81$90.89 M$1.42 B
27/01/2018$456.906$71.34 M$1.44 B
28/01/2018$470.167$71.52 M$1.48 B
29/01/2018$447.428$74.61 M$1.42 B
30/01/2018$386.451$70.86 M$1.23 B
31/01/2018$389.415$79.72 M$1.24 B
01/02/2018$379.668$91.25 M$1.21 B
02/02/2018$361.251$129.13 M$1.15 B
03/02/2018$396.072$54.14 M$1.27 B
04/02/2018$357.062$45.30 M$1.15 B
05/02/2018$291.252$43.33 M$936.14 M
06/02/2018$354.491$131.67 M$1.14 B
07/02/2018$389.083$106.31 M$1.26 B
08/02/2018$415.318$103.25 M$1.34 B
09/02/2018$459.774$119.05 M$1.49 B
10/02/2018$476.224$129.87 M$1.55 B
11/02/2018$463.928$91.99 M$1.51 B
12/02/2018$460.215$70.76 M$1.50 B
13/02/2018$452.526$71.72 M$1.48 B
14/02/2018$477.26$92.38 M$1.56 B
15/02/2018$481.852$89.48 M$1.58 B
16/02/2018$473.453$80.71 M$1.56 B
17/02/2018$486.465$87.57 M$1.61 B
18/02/2018$462.334$78.03 M$1.53 B
19/02/2018$471.969$84.11 M$1.56 B
20/02/2018$457.578$88.96 M$1.52 B
21/02/2018$440.49$104.03 M$1.47 B
22/02/2018$401.543$71.82 M$1.34 B
23/02/2018$406.838$62.65 M$1.36 B
24/02/2018$380.965$56.67 M$1.28 B
25/02/2018$390.31$50.84 M$1.31 B
26/02/2018$407.279$56.07 M$1.37 B
27/02/2018$410.42$46.44 M$1.38 B
28/02/2018$394.417$52.64 M$1.33 B
01/03/2018$400.213$43.32 M$1.36 B
02/03/2018$387.054$53.32 M$1.31 B
03/03/2018$386.419$56.82 M$1.31 B
04/03/2018$402.94$61.03 M$1.37 B
05/03/2018$396.416$56.97 M$1.35 B
06/03/2018$379.714$55.77 M$1.30 B
07/03/2018$347.682$56.31 M$1.19 B
08/03/2018$321.527$59.53 M$1.11 B
09/03/2018$299.7$72.48 M$1.03 B
10/03/2018$291.517$52.92 M$1.01 B
11/03/2018$312.212$56.16 M$1.08 B
12/03/2018$287.009$51.77 M$994.69 M
13/03/2018$284.21$46.48 M$792.19 M
14/03/2018$250.251$51.39 M$870.90 M
15/03/2018$241.137$45.71 M$840.89 M
16/03/2018$241.155$43.77 M$842.70 M
17/03/2018$223.873$42.27 M$783.88 M
18/03/2018$223.864$51.46 M$785.48 M
19/03/2018$243.305$60.29 M$855.43 M
20/03/2018$263.765$55.83 M$929.21 M
21/03/2018$261.336$70.03 M$922.58 M
22/03/2018$247.886$49.47 M$876.80 M
23/03/2018$251.059$48.02 M$889.85 M
24/03/2018$246.947$45.91 M$877.06 M
25/03/2018$241.561$42.17 M$859.67 M
26/03/2018$214.745$49.92 M$765.75 M
27/03/2018$221.753$48.88 M$792.31 M
28/03/2018$211.344$63.89 M$756.62 M
29/03/2018$191.192$48.34 M$685.83 M
30/03/2018$190.363$53.40 M$684.21 M
31/03/2018$186.619$38.02 M$672.10 M
01/04/2018$185.393$53.53 M$669.00 M
02/04/2018$194.141$43.15 M$701.98 M
03/04/2018$205.463$47.47 M$744.38 M
04/04/2018$185.755$39.01 M$674.31 M
05/04/2018$182.07$32.49 M$662.23 M
06/04/2018$175.756$33.06 M$640.52 M
07/04/2018$182.775$33.15 M$667.42 M
08/04/2018$181.068$29.45 M$662.50 M
09/04/2018$175.274$33.67 M$642.56 M
10/04/2018$178.906$32.05 M$657.14 M
11/04/2018$181.274$40.14 M$667.14 M
12/04/2018$210.022$61.37 M$774.45 M
13/04/2018$227.492$70.74 M$840.47 M
14/04/2018$225.304$57.24 M$834.01 M
15/04/2018$230.795$49.55 M$855.99 M
16/04/2018$222.232$50.88 M$825.80 M
17/04/2018$222.183$49.44 M$827.21 M
18/04/2018$245.527$71.61 M$915.90 M
19/04/2018$258.926$68.31 M$967.75 M
20/04/2018$280.104$74.28 M$1.05 B
21/04/2018$263.132$70.21 M$987.24 M
22/04/2018$276.333$62.40 M$1.04 B
23/04/2018$294.583$76.02 M$1.11 B
24/04/2018$320.741$97.45 M$1.21 B
25/04/2018$293.1$87.77 M$1.11 B
26/04/2018$294.523$68.26 M$1.12 B
27/04/2018$283.954$63.88 M$1.08 B
28/04/2018$296.345$57.52 M$1.13 B
29/04/2018$291.984$61.61 M$1.11 B
30/04/2018$291.185$66.77 M$1.11 B
01/05/2018$284.614$67.06 M$1.09 B
02/05/2018$291.065$54.75 M$1.11 B
03/05/2018$308.276$76.97 M$1.18 B
04/05/2018$297.095$62.22 M$1.14 B
05/05/2018$305.447$61.75 M$1.18 B
06/05/2018$289.676$59.54 M$1.12 B
07/05/2018$281.753$57.39 M$1.09 B
08/05/2018$274.507$53.77 M$1.06 B
09/05/2018$274.22$49.84 M$1.06 B
10/05/2018$269.183$53.33 M$1.05 B
11/05/2018$240.761$59.20 M$937.78 M
12/05/2018$243.412$41.42 M$949.83 M
13/05/2018$257.677$26.13 M$1.01 B
14/05/2018$329.536$285.97 M$1.29 B
15/05/2018$347.243$398.31 M$1.36 B
16/05/2018$352.654$311.54 M$1.39 B
17/05/2018$325.123$137.21 M$1.28 B
18/05/2018$353.98$239.79 M$1.40 B
19/05/2018$353.786$162.45 M$1.40 B
20/05/2018$354.69$122.27 M$1.40 B
21/05/2018$331.491$96.45 M$1.31 B
22/05/2018$320.398$131.11 M$1.27 B
23/05/2018$296.219$147.79 M$1.18 B
24/05/2018$294.642$111.52 M$1.18 B
25/05/2018$279.653$68.01 M$1.12 B
26/05/2018$273.895$63.15 M$1.10 B
27/05/2018$264.812$57.89 M$1.06 B
28/05/2018$232.429$63.56 M$933.60 M
29/05/2018$257.659$89.25 M$1.04 B
30/05/2018$247.767$55.60 M$998.75 M
31/05/2018$244.369$61.25 M$986.81 M
01/06/2018$237.437$63.52 M$960.52 M
02/06/2018$254.558$73.24 M$1.03 B
03/06/2018$255.557$74.34 M$1.04 B
04/06/2018$236.982$65.66 M$963.78 M
05/06/2018$237.919$52.33 M$969.32 M
06/06/2018$236.174$60.30 M$963.89 M
07/06/2018$236.094$55.48 M$965.29 M
08/06/2018$236.971$52.95 M$970.21 M
09/06/2018$233.957$54.73 M$959.90 M
10/06/2018$206.006$59.63 M$845.94 M
11/06/2018$199.655$56.06 M$822.00 M
12/06/2018$196.77$64.01 M$811.56 M
13/06/2018$183.278$55.09 M$757.20 M
14/06/2018$200.558$65.80 M$830.05 M
15/06/2018$197.937$57.89 M$820.60 M
16/06/2018$193.557$49.60 M$803.86 M
17/06/2018$192.997$49.01 M$802.91 M
18/06/2018$198.641$56.58 M$827.81 M
19/06/2018$197.626$46.93 M$825.00 M
20/06/2018$194.793$47.82 M$814.58 M
21/06/2018$192.172$43.57 M$804.99 M
22/06/2018$165.799$47.40 M$695.70 M
23/06/2018$170.48$40.57 M$716.56 M
24/06/2018$167.058$42.11 M$703.38 M
25/06/2018$174.267$47.83 M$735.00 M
26/06/2018$167.342$43.36 M$706.98 M
27/06/2018$162.744$37.19 M$688.74 M
28/06/2018$155.294$35.84 M$658.34 M
29/06/2018$155.091$35.11 M$658.57 M
30/06/2018$164.662$42.60 M$700.39 M
01/07/2018$166.881$41.31 M$711.02 M
02/07/2018$184.001$51.87 M$785.28 M
03/07/2018$183.917$42.53 M$786.24 M
04/07/2018$184.367$42.45 M$789.49 M
05/07/2018$174.96$43.47 M$750.46 M
06/07/2018$169.929$47.64 M$730.11 M
07/07/2018$172.421$40.25 M$742.02 M
08/07/2018$176.523$37.44 M$760.96 M
09/07/2018$170.182$38.30 M$734.83 M
10/07/2018$162.768$55.32 M$703.99 M
11/07/2018$159.126$42.06 M$689.38 M
12/07/2018$154.664$40.60 M$671.15 M
13/07/2018$177.018$83.95 M$769.45 M
14/07/2018$174.384$69.06 M$759.23 M
15/07/2018$179.734$54.01 M$783.81 M
16/07/2018$189.785$62.11 M$829.01 M
17/07/2018$206.26$95.55 M$902.47 M
18/07/2018$205.146$114.64 M$899.05 M
19/07/2018$200.872$104.20 M$881.76 M
20/07/2018$189.828$51.93 M$834.64 M
21/07/2018$196.073$48.35 M$863.49 M
22/07/2018$194.247$41.04 M$856.88 M
23/07/2018$193.404$95.66 M$854.52 M
24/07/2018$218.295$157.92 M$966.06 M
25/07/2018$225.7$114.40 M$1.00 B
26/07/2018$224.278$125.48 M$995.73 M
27/07/2018$222.046$121.31 M$987.45 M
28/07/2018$220.37$125.26 M$981.55 M
29/07/2018$218.881$148.43 M$976.51 M
30/07/2018$216.471$165.43 M$967.29 M
31/07/2018$200.202$131.53 M$896.05 M
01/08/2018$196.365$146.40 M$880.29 M
02/08/2018$186.773$134.05 M$838.61 M
03/08/2018$186.207$122.57 M$837.45 M
04/08/2018$175.464$91.74 M$790.40 M
05/08/2018$179.09$92.30 M$808.04 M
06/08/2018$178.602$109.81 M$807.08 M
07/08/2018$179.663$126.73 M$813.19 M
08/08/2018$162.097$116.85 M$734.83 M
09/08/2018$178.46$101.97 M$810.28 M
10/08/2018$161.47$96.79 M$734.28 M
11/08/2018$160.442$89.41 M$730.76 M
12/08/2018$158.058$104.09 M$721.04 M
13/08/2018$145.966$97.06 M$666.91 M
14/08/2018$127.057$105.41 M$581.44 M
15/08/2018$141.383$92.83 M$648.01 M
16/08/2018$138.007$79.77 M$633.52 M
17/08/2018$152.047$89.21 M$699.04 M
18/08/2018$145.887$75.04 M$671.77 M
19/08/2018$142.18$88.95 M$655.72 M
20/08/2018$130.997$95.77 M$605.10 M
21/08/2018$134.937$72.40 M$624.25 M
22/08/2018$128.212$81.19 M$594.06 M
23/08/2018$134.543$94.29 M$624.37 M
24/08/2018$140.389$107.65 M$652.49 M
25/08/2018$138.417$96.32 M$644.32 M
26/08/2018$136.223$123.73 M$635.10 M
27/08/2018$142.318$123.11 M$664.53 M
28/08/2018$152.914$112.49 M$715.12 M
29/08/2018$153.518$83.48 M$719.03 M
30/08/2018$148.775$113.48 M$697.87 M
31/08/2018$149.739$114.61 M$703.47 M
01/09/2018$157.544$142.34 M$741.27 M
02/09/2018$154.826$122.35 M$729.61 M
03/09/2018$157.246$108.16 M$742.12 M
04/09/2018$157.495$113.47 M$744.44 M
05/09/2018$137.228$132.48 M$649.61 M
06/09/2018$128.532$107.54 M$609.36 M
07/09/2018$127.53$94.54 M$605.53 M
08/09/2018$122.694$86.25 M$583.46 M
09/09/2018$119.568$97.50 M$569.46 M
10/09/2018$117.906$93.71 M$562.39 M
11/09/2018$111.864$91.61 M$534.38 M
12/09/2018$111.312$96.50 M$532.54 M
13/09/2018$116.564$99.85 M$558.49 M
14/09/2018$119.114$97.74 M$571.62 M
15/09/2018$121.644$97.64 M$584.63 M
16/09/2018$118.066$94.64 M$568.27 M
17/09/2018$109.842$95.34 M$529.48 M
18/09/2018$113.402$105.01 M$547.46 M
19/09/2018$113.261$90.89 M$547.58 M
20/09/2018$119.523$107.23 M$578.73 M
21/09/2018$124.869$127.29 M$605.50 M
22/09/2018$123.842$99.60 M$601.42 M
23/09/2018$131.285$124.54 M$638.52 M
24/09/2018$137.718$154.49 M$670.78 M
25/09/2018$134.869$112.08 M$657.87 M
26/09/2018$133.065$128.43 M$650.01 M
27/09/2018$143.269$133.00 M$700.90 M
28/09/2018$136.327$164.32 M$667.91 M
29/09/2018$133.418$142.92 M$654.62 M
30/09/2018$131.54$149.50 M$646.35 M
01/10/2018$126.89$150.51 M$624.41 M
03/10/2018$125.997$132.72 M$620.93 M
04/10/2018$122.005$132.70 M$602.14 M
05/10/2018$124.499$171.00 M$615.33 M
06/10/2018$128.216$145.36 M$634.62 M
07/10/2018$125.873$147.69 M$623.94 M
08/10/2018$126.379$142.19 M$627.34 M
09/10/2018$126.947$159.50 M$631.08 M
10/10/2018$126.593$189.14 M$630.23 M
11/10/2018$124.033$176.11 M$618.37 M
12/10/2018$109.606$94.10 M$547.18 M
13/10/2018$110.522$117.12 M$552.58 M
14/10/2018$112.342$109.82 M$562.50 M
14/10/2018$111.863$100.77 M$560.71 M
15/10/2018$115.392146371$127.43 M$578.95 M

Twitter News Feed

[custom-twitter-feeds screenname="zcashco"]

Submit Your Reviews