Zcash (ZEC) 💲 price $53.45

Zcash live price tracker - $53.45. Chart 📈, Market cap - $303.97 M, 24H Trading Volume, Daily changes -0.79% down, Coin reviews and other Zcash info


  • zcash
    Zcash(ZEC)
  • Price
    $53.45
  • 1h %
    -0.57%
  • 24h %
    -0.79%
  • 7d %
    -12.3%
  • Market Cap
    $303.97 M
  • Volume
    $176.82 M
  • Available Supply
    5.69 M ZEC
  • Rank
    21



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$489.742$255.55 M$1.50 B
17/01/2018$521.556$191.23 M$1.61 B
18/01/2018$512.443$135.56 M$1.58 B
19/01/2018$512.988$156.04 M$1.59 B
20/01/2018$559.694$136.78 M$1.74 B
21/01/2018$483.144$95.81 M$1.50 B
22/01/2018$421.229$70.81 M$1.31 B
23/01/2018$453.502$81.54 M$1.42 B
24/01/2018$450.697$79.48 M$1.41 B
25/01/2018$471.788$85.64 M$1.48 B
26/01/2018$447.737$87.11 M$1.41 B
27/01/2018$458.453$71.61 M$1.44 B
28/01/2018$474.317$74.22 M$1.50 B
29/01/2018$448.81$75.63 M$1.42 B
30/01/2018$392.338$76.59 M$1.24 B
31/01/2018$392.088$76.42 M$1.25 B
01/02/2018$406.154$110.29 M$1.29 B
02/02/2018$367.564$117.16 M$1.17 B
03/02/2018$390.989$53.64 M$1.25 B
04/02/2018$341.796$45.68 M$1.10 B
05/02/2018$315.018$55.97 M$1.01 B
06/02/2018$367.539$137.60 M$1.18 B
07/02/2018$374.002$98.09 M$1.21 B
08/02/2018$422.466$112.05 M$1.37 B
09/02/2018$463.978$105.42 M$1.51 B
10/02/2018$480.426$127.93 M$1.56 B
11/02/2018$451.457$88.34 M$1.47 B
12/02/2018$459.975$73.88 M$1.50 B
13/02/2018$443.789$69.54 M$1.45 B
14/02/2018$483.674$94.54 M$1.59 B
15/02/2018$471.465$89.31 M$1.55 B
16/02/2018$480.768$81.98 M$1.58 B
17/02/2018$489.536$87.28 M$1.62 B
18/02/2018$463.948$78.09 M$1.53 B
19/02/2018$482.373$88.26 M$1.60 B
20/02/2018$458.317$91.50 M$1.52 B
21/02/2018$433.842$100.70 M$1.44 B
22/02/2018$402.512$71.08 M$1.34 B
23/02/2018$416.281$65.09 M$1.39 B
24/02/2018$392.017$56.76 M$1.31 B
25/02/2018$392.807$51.32 M$1.32 B
26/02/2018$406.664$56.36 M$1.37 B
27/02/2018$409.332$45.26 M$1.38 B
28/02/2018$382.121$53.38 M$1.29 B
01/03/2018$400.929$44.24 M$1.36 B
02/03/2018$387.844$54.70 M$1.32 B
03/03/2018$387.667$61.06 M$1.32 B
04/03/2018$409.291$63.64 M$1.40 B
06/03/2018$388.072$58.02 M$1.33 B
07/03/2018$386.533$57.70 M$1.32 B
08/03/2018$348.788$59.84 M$1.20 B
09/03/2018$319.132$57.82 M$1.10 B
10/03/2018$309.11$75.73 M$1.06 B
11/03/2018$280.635$49.69 M$968.83 M
12/03/2018$309.654$54.77 M$1.07 B
13/03/2018$298.471$53.43 M$1.03 B
14/03/2018$286.161$45.47 M$994.05 M
15/03/2018$246.188$51.63 M$856.96 M
16/03/2018$244.622$45.47 M$853.25 M
17/03/2018$235.662$43.47 M$823.69 M
18/03/2018$216.965$40.99 M$759.89 M
19/03/2018$250.913$61.35 M$880.62 M
20/03/2018$253.415$58.48 M$891.19 M
21/03/2018$258.124$52.61 M$909.62 M
22/03/2018$263.203$69.97 M$929.36 M
23/03/2018$248.227$49.08 M$878.27 M
24/03/2018$259.216$50.67 M$919.01 M
25/03/2018$240.185$43.79 M$853.24 M
26/03/2018$238.112$41.04 M$847.60 M
27/03/2018$226.98$52.45 M$809.59 M
28/03/2018$216.231$46.48 M$772.76 M
29/03/2018$210.909$65.75 M$755.26 M
29/03/2018$186.702$55.31 M$669.90 M
30/03/2018$190.58$44.49 M$685.15 M
31/03/2018$185.609$45.89 M$668.61 M
01/04/2018$182.753$44.53 M$659.65 M
02/04/2018$194.379$43.62 M$703.01 M
03/04/2018$206.54$48.82 M$748.46 M
04/04/2018$184.101$38.32 M$668.46 M
05/04/2018$184.435$36.58 M$670.99 M
06/04/2018$175.455$32.57 M$639.58 M
07/04/2018$181.807$34.33 M$664.05 M
09/04/2018$184.598$28.60 M$675.57 M
10/04/2018$177.659$33.74 M$651.47 M
11/04/2018$180.027$33.27 M$661.40 M
12/04/2018$184.842$41.47 M$680.42 M
13/04/2018$216.711$63.55 M$799.29 M
14/04/2018$228.041$71.83 M$842.72 M
15/04/2018$223.736$53.63 M$828.40 M
16/04/2018$232.161$50.17 M$861.25 M
17/04/2018$225.863$50.43 M$839.53 M
18/04/2018$222.001$50.02 M$826.76 M
19/04/2018$247.56$72.36 M$923.72 M
20/04/2018$263.51$70.14 M$985.14 M
21/04/2018$282.146$80.01 M$1.06 B
22/04/2018$269.827$65.20 M$1.01 B
23/04/2018$272.161$60.76 M$1.02 B
24/04/2018$298.845$79.77 M$1.13 B
25/04/2018$317.573$98.76 M$1.20 B
26/04/2018$283.504$86.43 M$1.07 B
27/04/2018$302.234$67.48 M$1.15 B
28/04/2018$283.049$61.24 M$1.07 B
29/04/2018$296.997$55.30 M$1.13 B
30/04/2018$294.195$62.96 M$1.12 B
01/05/2018$285.695$67.13 M$1.09 B
02/05/2018$290.669$66.52 M$1.11 B
03/05/2018$293.783$60.63 M$1.13 B
04/05/2018$303.777$76.81 M$1.17 B
05/05/2018$297.088$61.26 M$1.14 B
06/05/2018$306.825$61.17 M$1.18 B
07/05/2018$292.143$59.33 M$1.13 B
08/05/2018$281.925$58.24 M$1.09 B
09/05/2018$275.792$53.60 M$1.07 B
10/05/2018$276.289$48.81 M$1.07 B
11/05/2018$263.331$54.54 M$1.02 B
12/05/2018$239.398$57.79 M$932.64 M
13/05/2018$245.878$38.63 M$959.68 M
14/05/2018$259.906$28.55 M$1.02 B
15/05/2018$312.831$294.46 M$1.23 B
16/05/2018$352.394$417.38 M$1.38 B
17/05/2018$367.586$297.48 M$1.45 B
18/05/2018$314.907$133.68 M$1.24 B
19/05/2018$366.906$241.21 M$1.45 B
20/05/2018$343.693$150.21 M$1.36 B
21/05/2018$351.394$125.74 M$1.39 B
22/05/2018$330.601$89.38 M$1.31 B
23/05/2018$315.297$142.54 M$1.25 B
24/05/2018$290.792$143.59 M$1.16 B
25/05/2018$294.105$105.45 M$1.17 B
26/05/2018$282.233$68.17 M$1.13 B
27/05/2018$274.347$60.71 M$1.10 B
28/05/2018$264.093$57.69 M$1.06 B
29/05/2018$229.861$77.95 M$923.51 M
30/05/2018$253.499$72.70 M$1.02 B
31/05/2018$240.815$57.70 M$970.91 M
01/06/2018$244.744$61.11 M$988.56 M
02/06/2018$240.809$65.81 M$974.37 M
03/06/2018$248.993$75.18 M$1.01 B
04/06/2018$255.958$68.39 M$1.04 B
05/06/2018$236.631$66.14 M$962.60 M
06/06/2018$239.021$52.12 M$974.05 M
07/06/2018$237.515$57.38 M$969.61 M
08/06/2018$238.339$59.99 M$974.70 M
09/06/2018$244.568$53.95 M$1.00 B
10/06/2018$227.002$55.16 M$931.60 M
11/06/2018$204.486$60.52 M$839.70 M
12/06/2018$204.631$58.01 M$842.72 M
13/06/2018$196.834$61.89 M$812.03 M
14/06/2018$186.818$55.91 M$772.03 M
15/06/2018$199.311$66.03 M$825.10 M
16/06/2018$196.747$56.08 M$815.89 M
17/06/2018$193.058$49.06 M$801.98 M
18/06/2018$191.943$48.73 M$798.71 M
19/06/2018$199.826$58.37 M$832.95 M
20/06/2018$198.456$45.83 M$828.65 M
21/06/2018$194.625$45.97 M$814.07 M
22/06/2018$191.901$44.11 M$804.06 M
23/06/2018$171.353$49.03 M$719.18 M
24/06/2018$170.544$40.22 M$717.01 M
25/06/2018$167.059$41.04 M$703.54 M
26/06/2018$176.28$49.32 M$743.64 M
27/06/2018$162.061$41.32 M$684.84 M
28/06/2018$165.505$36.65 M$700.54 M
29/06/2018$154.586$32.24 M$655.48 M
30/06/2018$158.721$35.60 M$674.12 M
01/07/2018$163.228$41.48 M$694.44 M
02/07/2018$165.926$40.16 M$707.11 M
03/07/2018$182.619$51.42 M$779.57 M
04/07/2018$179.562$42.72 M$767.78 M
05/07/2018$182.438$39.08 M$781.39 M
06/07/2018$176.423$43.86 M$756.91 M
07/07/2018$173.339$49.45 M$744.91 M
08/07/2018$175.196$40.32 M$754.13 M
09/07/2018$172.824$36.40 M$745.16 M
10/07/2018$169.013$41.14 M$729.94 M
11/07/2018$162.369$55.78 M$702.41 M
12/07/2018$158.738$40.81 M$687.84 M
13/07/2018$157.227$44.44 M$682.42 M
14/07/2018$173.563$85.96 M$754.59 M
15/07/2018$174.402$65.19 M$759.47 M
16/07/2018$176.124$50.48 M$768.24 M
17/07/2018$187.505$65.98 M$819.22 M
18/07/2018$218.542$107.40 M$956.40 M
19/07/2018$206.75$104.72 M$906.26 M
20/07/2018$197.359$100.73 M$866.51 M
21/07/2018$181.398$56.21 M$797.73 M
22/07/2018$195.966$40.08 M$863.22 M
23/07/2018$194.195$45.93 M$856.81 M
24/07/2018$192.997$94.49 M$852.92 M
25/07/2018$222.656$170.24 M$985.59 M
26/07/2018$230.68$121.01 M$1.02 B
27/07/2018$220.572$121.03 M$979.48 M
28/07/2018$220.898$118.27 M$982.50 M
29/07/2018$224.179$132.32 M$998.70 M
30/07/2018$215.922$155.48 M$963.50 M
31/07/2018$214.598$148.28 M$959.13 M
01/08/2018$205.44$147.27 M$919.66 M
02/08/2018$200.105$150.06 M$897.24 M
03/08/2018$183.453$119.42 M$823.86 M
04/08/2018$186.943$119.34 M$840.94 M
05/08/2018$173.083$93.06 M$779.83 M
06/08/2018$183.208$97.25 M$826.73 M
07/08/2018$181.754$114.06 M$821.50 M
08/08/2018$174.921$124.45 M$791.87 M
09/08/2018$163.416$112.98 M$740.95 M
10/08/2018$176.088$96.60 M$799.67 M
11/08/2018$158.749$97.64 M$722.06 M
12/08/2018$159.137$94.44 M$724.97 M
13/08/2018$158.591$96.21 M$723.61 M
14/08/2018$136.245$102.66 M$622.64 M
15/08/2018$131.56$108.58 M$602.17 M
16/08/2018$137.184$82.12 M$628.90 M
17/08/2018$141.022$80.79 M$647.51 M
18/08/2018$150.812$91.12 M$693.53 M
19/08/2018$140.589$68.71 M$647.52 M
20/08/2018$144.94$98.08 M$668.60 M
21/08/2018$131.681$90.77 M$608.38 M
22/08/2018$143.465$77.03 M$663.86 M
23/08/2018$130.626$81.00 M$605.38 M
24/08/2018$133.399$93.75 M$619.19 M
25/08/2018$141.773$111.69 M$659.08 M
26/08/2018$138.443$94.41 M$644.58 M
27/08/2018$135.027$124.56 M$629.65 M
28/08/2018$147.278$135.90 M$687.85 M
29/08/2018$154.023$96.90 M$720.46 M
30/08/2018$151.2$86.01 M$708.32 M
31/08/2018$150.106$116.34 M$704.27 M
01/09/2018$152.476$114.78 M$716.49 M
02/09/2018$156.783$145.61 M$737.86 M
03/09/2018$152.136$115.71 M$717.07 M
04/09/2018$157.026$108.26 M$741.24 M
05/09/2018$157.542$118.24 M$744.82 M
06/09/2018$128.245$138.40 M$607.22 M
07/09/2018$131.176$103.61 M$622.05 M
08/09/2018$128.624$76.40 M$610.85 M
09/09/2018$121.396$89.14 M$577.42 M
10/09/2018$120.924$99.94 M$576.03 M
11/09/2018$118.911$92.99 M$567.29 M
12/09/2018$112.173$94.25 M$535.96 M
13/09/2018$113.738$98.51 M$544.24 M
14/09/2018$117.18$99.81 M$561.57 M
15/09/2018$118.419$96.05 M$568.41 M
16/09/2018$119.972$95.55 M$576.72 M
17/09/2018$119.364$102.40 M$574.65 M
18/09/2018$108.486$93.52 M$523.06 M
19/09/2018$112.056$102.54 M$541.07 M
20/09/2018$113.99$89.86 M$551.21 M
21/09/2018$118.951$109.79 M$576.07 M
22/09/2018$124.86$127.95 M$605.59 M
23/09/2018$122.314$96.23 M$594.12 M
24/09/2018$132.035$123.15 M$642.29 M
25/09/2018$131.839$156.00 M$642.27 M
26/09/2018$132.504$112.30 M$646.48 M
27/09/2018$135.662$124.12 M$662.84 M
28/09/2018$142.842$140.62 M$698.94 M
29/09/2018$132.577$153.31 M$649.68 M
30/09/2018$133.281$147.01 M$654.07 M
01/10/2018$130.874$153.98 M$643.20 M
02/10/2018$127.808$143.44 M$629.04 M
03/10/2018$124.52$138.61 M$613.77 M
04/10/2018$124.012$140.01 M$612.15 M
05/10/2018$126.069$181.21 M$623.22 M
06/10/2018$128.555$132.78 M$636.41 M
07/10/2018$126.027$143.82 M$624.82 M
08/10/2018$126.581$130.02 M$628.45 M
09/10/2018$127.854$177.46 M$635.71 M
10/10/2018$125.312$170.21 M$623.96 M
11/10/2018$116.653$171.31 M$581.69 M
12/10/2018$109.482$92.15 M$546.71 M
13/10/2018$110.429$118.43 M$552.22 M
14/10/2018$111.92$107.06 M$560.48 M
15/10/2018$108.012$99.34 M$541.69 M
16/10/2018$113.284$140.57 M$568.94 M
17/10/2018$114.144$127.41 M$574.07 M
18/10/2018$117.791$105.70 M$593.27 M
19/10/2018$118.186$55.92 M$596.10 M
20/10/2018$119.888$72.76 M$605.54 M
21/10/2018$125.564$95.45 M$635.11 M
22/10/2018$124.457$91.43 M$630.20 M
23/10/2018$122.005$81.73 M$618.86 M
24/10/2018$120.79$74.46 M$613.57 M
25/10/2018$127.432$103.67 M$648.22 M
26/10/2018$124.659$86.78 M$635.02 M
27/10/2018$122.201$102.55 M$623.37 M
28/10/2018$120.004$80.83 M$613.03 M
29/10/2018$122.802$83.63 M$628.18 M
30/10/2018$116.526$106.46 M$596.78 M
31/10/2018$115.483$104.30 M$592.42 M
01/11/2018$114.917$95.31 M$590.32 M
02/11/2018$116.838$109.91 M$600.73 M
03/11/2018$117.224$87.51 M$603.89 M
04/11/2018$116.873$86.51 M$602.90 M
05/11/2018$121.285$102.10 M$626.54 M
06/11/2018$122.201$110.35 M$632.15 M
07/11/2018$131.319$127.87 M$680.25 M
08/11/2018$128.333$111.38 M$665.71 M
09/11/2018$135.735$171.17 M$705.08 M
10/11/2018$135.372$114.11 M$704.15 M
11/11/2018$130.022$121.90 M$677.24 M
12/11/2018$127.356$136.21 M$664.28 M
13/11/2018$135.064$157.11 M$705.45 M
14/11/2018$127.492$135.84 M$666.81 M
15/11/2018$108.288$162.48 M$567.14 M
16/11/2018$111.086$141.10 M$582.61 M
17/11/2018$107.082$129.71 M$562.37 M
18/11/2018$111.755$178.19 M$587.73 M
19/11/2018$113.942$174.17 M$600.04 M
20/11/2018$99.0954$124.55 M$522.56 M
21/11/2018$84.9405$125.77 M$448.52 M
22/11/2018$85.2292$122.22 M$450.66 M
23/11/2018$75.4582$110.56 M$399.54 M
24/11/2018$78.8205$124.72 M$417.89 M
25/11/2018$62.2182$121.42 M$330.32 M
26/11/2018$70.3972$105.18 M$374.25 M
27/11/2018$65.4336$93.87 M$348.33 M
28/11/2018$74.7915$183.72 M$398.69 M
29/11/2018$79.9446$171.52 M$426.72 M
30/11/2018$87.942402292$175.68 M$470.04 M
01/12/2018$80.1359836268$167.04 M$428.89 M
02/12/2018$80.5859635914$196.40 M$431.89 M
03/12/2018$77.5662641101$178.79 M$416.25 M
04/12/2018$71.091439543$161.05 M$382.01 M
05/12/2018$74.0804830485$133.63 M$398.61 M
06/12/2018$66.2074872876$162.64 M$356.72 M
07/12/2018$54.2421881679$218.55 M$292.65 M
08/12/2018$59.9597928329$169.55 M$323.91 M
09/12/2018$58.2452090117$134.53 M$315.07 M
10/12/2018$60.1599837173$166.78 M$325.86 M
11/12/2018$56.740277719$123.73 M$307.75 M
12/12/2018$54.398578065$165.43 M$295.43 M
13/12/2018$54.8149028128$110.70 M$298.08 M
14/12/2018$51.7156952625$117.72 M$281.60 M
15/12/2018$50.5577793516$100.51 M$275.68 M
16/12/2018$51.2078121966$102.68 M$279.59 M
17/12/2018$51.8768056371$114.41 M$283.62 M
18/12/2018$56.2307203745$128.00 M$307.83 M
19/12/2018$59.1667507786$133.72 M$324.32 M
20/12/2018$57.9948498328$123.54 M$318.32 M
21/12/2018$62.8571887783$116.37 M$345.46 M
22/12/2018$61.3974828686$103.18 M$337.87 M
23/12/2018$66.1657628668$101.90 M$364.59 M
24/12/2018$69.2138819004$143.59 M$381.88 M
25/12/2018$60.5679185337$142.97 M$334.61 M
26/12/2018$62.8915299672$105.83 M$347.90 M
27/12/2018$60.4566351688$126.80 M$334.86 M
28/12/2018$55.8744276445$111.29 M$309.88 M
29/12/2018$62.5495858479$129.18 M$347.36 M
30/12/2018$60.2355774431$108.83 M$334.93 M
31/12/2018$58.8042118622$102.30 M$327.39 M
01/01/2019$56.4579178019$119.56 M$314.74 M
02/01/2019$58.546020137$107.19 M$326.80 M
03/01/2019$60.6548728167$113.10 M$339.00 M
04/01/2019$58.8196915363$99.55 M$329.16 M
05/01/2019$59.384732058$170.87 M$332.75 M
06/01/2019$57.7223794911$224.77 M$323.85 M
07/01/2019$61.7856113134$254.45 M$347.09 M
08/01/2019$59.9677425203$75.81 M$337.31 M
09/01/2019$61.7745068801$116.70 M$347.91 M
10/01/2019$60.8913781346$146.34 M$343.37 M
11/01/2019$58.0187112082$161.41 M$327.59 M
12/01/2019$56.6865512254$177.40 M$320.48 M
13/01/2019$56.1133672251$157.10 M$317.64 M
14/01/2019$53.5329852252$153.21 M$303.42 M
15/01/2019$55.8012378292$157.16 M$316.67 M
16/01/2019$54.1534643115$223.79 M$307.71 M
16/01/2019$53.7005112375$174.74 M$305.40 M
16/01/2019$53.4018353187$176.87 M$303.72 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0