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
$30.874
1.89%
02:00 PM ET
Low:$30.5206
High:$32.3967
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$466,801,611
Volume 24h
$297,291
Volume / Market Cap
0.000637
Price Change 24h
$0.594887
1.89%
Circulating Supply
15,119,562 ZEC
Historical Data of ZCash
Data from March 21, 2025 to April 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 19, 2025 | $30.89 | $31.89 | $30.88 | $31.79 | 2.91356% |
| April 18, 2025 | $30.71 | $31.88 | $29.79 | $31.41 | 2.27939% |
| April 17, 2025 | $31.07 | $31.53 | $29.97 | $30.85 | 0.708079% |
| April 16, 2025 | $30.76 | $32.16 | $30.5 | $31 | 0.780234% |
| April 15, 2025 | $31.14 | $32.06 | $30.09 | $31.18 | 0.128452% |
| April 14, 2025 | $36.96 | $37.25 | $31.74 | $31.82 | 13.9069% |
| April 13, 2025 | $38.15 | $39.5 | $36.13 | $37.12 | 2.69987% |
| April 12, 2025 | $37.39 | $38.85 | $36.6 | $38.22 | 2.21984% |
| April 11, 2025 | $38.03 | $40.25 | $37.03 | $38.27 | 0.631081% |
| April 10, 2025 | $37.9 | $38.1 | $32.44 | $36.27 | 4.30079% |
| April 09, 2025 | $38.9 | $39.96 | $35.59 | $38.34 | 1.43959% |
| April 08, 2025 | $36 | $37.64 | $35.22 | $36.62 | 1.72222% |
| April 07, 2025 | $36.48 | $37.68 | $30.42 | $35.34 | 3.125% |
| April 06, 2025 | $38.58 | $41.2 | $36.89 | $38.63 | 0.129601% |
| April 05, 2025 | $39.94 | $41.43 | $37.28 | $37.67 | 5.68353% |
| April 04, 2025 | $39.33 | $41.27 | $38.56 | $40.72 | 3.5342% |
| April 03, 2025 | $39.2 | $40.3 | $37.51 | $38.29 | 2.32143% |
| April 02, 2025 | $41.06 | $41.57 | $39.37 | $39.99 | 2.60594% |
| April 01, 2025 | $39.48 | $42.56 | $38.71 | $40.91 | 3.62209% |
| March 31, 2025 | $37.52 | $39.22 | $36.89 | $38.33 | 2.15885% |
| March 30, 2025 | $36.43 | $37.64 | $35.84 | $37.29 | 2.36069% |
| March 29, 2025 | $36.94 | $37.16 | $34.93 | $35.92 | 2.76123% |
| March 28, 2025 | $37.18 | $37.59 | $35.37 | $36.41 | 2.07101% |
| March 27, 2025 | $39 | $39.69 | $37.51 | $37.61 | 3.5641% |
| March 26, 2025 | $36.52 | $39.12 | $36.01 | $38.55 | 5.5586% |
| March 25, 2025 | $32.38 | $37.23 | $31.8 | $37.04 | 14.3916% |
| March 24, 2025 | $30.99 | $32.96 | $30.89 | $32.26 | 4.0981% |
| March 23, 2025 | $31.07 | $31.96 | $30.68 | $31.2 | 0.41841% |
| March 22, 2025 | $30.83 | $31.31 | $29.84 | $30.98 | 0.486539% |
| March 21, 2025 | $33.88 | $33.89 | $29.69 | $31.57 | 6.81818% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$30.874
1.89%