Zcash current price is $83.37 with a marketcap of $440.02 M. Its price is 14.95% down in last 24 hours.

Zcash(ZEC)
 Price $83.37

1h %
5.47%

24h %
14.95%

7d %
35.55%
 Market Cap $440.02 M
 Volume $120.53 M
 Available Supply 5.28 M ZEC
 Rank 19
Loading Chart...
More Info About Coin
A decentralized and opensource cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.
Historical Data
Date  Price  Volume  Market Cap 

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 
15/10/2018  $109.297  $101.15 M  $548.03 M 
16/10/2018  $112.984  $138.85 M  $567.33 M 
17/10/2018  $116.238  $130.91 M  $584.50 M 
18/10/2018  $118.026  $106.08 M  $594.33 M 
19/10/2018  $118.91  $64.89 M  $599.63 M 
20/10/2018  $120.163  $67.95 M  $606.81 M 
21/10/2018  $126.362  $95.38 M  $639.03 M 
22/10/2018  $124.971  $89.62 M  $632.80 M 
23/10/2018  $122.466  $83.82 M  $621.09 M 
24/10/2018  $121.869  $76.21 M  $618.94 M 
25/10/2018  $126.641  $97.05 M  $644.08 M 
26/10/2018  $125.433  $92.65 M  $638.84 M 
27/10/2018  $121.607  $101.29 M  $620.23 M 
28/10/2018  $119.855  $81.99 M  $612.14 M 
29/10/2018  $123.204  $83.20 M  $630.15 M 
30/10/2018  $116.814  $103.55 M  $598.25 M 
31/10/2018  $115.493  $105.28 M  $592.31 M 
01/11/2018  $115.039  $97.02 M  $590.65 M 
02/11/2018  $117.472  $108.86 M  $603.99 M 
03/11/2018  $119.01  $89.21 M  $612.96 M 
04/11/2018  $118.043  $86.57 M  $608.83 M 
05/11/2018  $120.765  $100.88 M  $623.74 M 
06/11/2018  $122.162  $110.13 M  $631.82 M 
07/11/2018  $130.204  $120.82 M  $674.35 M 
08/11/2018  $130.279  $116.48 M  $675.65 M 
09/11/2018  $137.771  $167.07 M  $715.51 M 
10/11/2018  $133.617  $121.21 M  $694.90 M 
11/11/2018  $129.645  $119.67 M  $675.16 M 
12/11/2018  $130.086  $138.82 M  $678.39 M 
13/11/2018  $132.989  $153.86 M  $694.47 M 
14/11/2018  $126.573  $134.63 M  $661.89 M 
15/11/2018  $111.666  $163.85 M  $584.73 M 
16/11/2018  $110.375  $141.58 M  $578.77 M 
17/11/2018  $109.321  $133.42 M  $574.03 M 
18/11/2018  $111.946  $170.12 M  $588.60 M 
19/11/2018  $112.729  $178.14 M  $593.54 M 
20/11/2018  $99.2624  $125.65 M  $523.33 M 
20/11/2018  $88.0189  $127.08 M  $464.53 M 
20/11/2018  $83.6571028596  $120.99 M  $441.55 M 