Zcash ZEC
$1,405.52+4.40 (+0.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,404.89 | -2.19% | $1,436.70 | $1,443.04 | $1,405.17 | 1.18B |
| 2026-09-30 | $1,436.40 | +1.42% | $1,416.23 | $1,486.58 | $1,391.59 | 1.17B |
| 2026-09-29 | $1,416.22 | -4.53% | $1,483.37 | $1,487.11 | $1,362.44 | 1.54B |
| 2026-09-28 | $1,483.44 | -6.71% | $1,589.99 | $1,595.28 | $1,452.11 |
| 1.44B |
| 2026-09-27 | $1,590.15 | -3.65% | $1,650.43 | $1,672.12 | $1,578.41 | 1.23B |
| 2026-09-26 | $1,650.46 | +6.28% | $1,552.79 | $1,683.55 | $1,518.97 | 1.15B |
| 2026-09-25 | $1,552.95 | +0.48% | $1,545.52 | $1,621.43 | $1,523.69 | 1.32B |
| 2026-09-24 | $1,545.53 | +3.15% | $1,498.31 | $1,571.20 | $1,464.51 | 1.27B |
| 2026-09-23 | $1,498.31 | -7.96% | $1,627.80 | $1,651.10 | $1,484.53 | 2.25B |
| 2026-09-22 | $1,627.84 | +10.60% | $1,471.91 | $1,637.73 | $1,447.87 | 1.81B |
| 2026-09-21 | $1,471.86 | -2.45% | $1,508.80 | $1,566.57 | $1,446.11 | 1.45B |
| 2026-09-20 | $1,508.82 | +2.75% | $1,468.49 | $1,528.83 | $1,433.47 | 1.39B |
| 2026-09-19 | $1,468.50 | -5.73% | $1,557.99 | $1,581.30 | $1,467.05 | 1.35B |
| 2026-09-18 | $1,557.79 | +6.03% | $1,469.25 | $1,580.41 | $1,439.24 | 2.02B |
| 2026-09-17 | $1,469.26 | +10.05% | $1,335.19 | $1,503.98 | $1,328.59 | 2.73B |
| 2026-09-16 | $1,335.10 | +20.18% | $1,110.95 | $1,356.74 | $1,102.42 | 2.36B |
| 2026-09-15 | $1,110.95 | -4.56% | $1,164.01 | $1,167.44 | $1,097.21 | 1.04B |
| 2026-09-14 | $1,163.97 | +9.62% | $1,061.82 | $1,220.72 | $1,050.21 | 1.51B |
| 2026-09-13 | $1,061.78 | -5.57% | $1,124.47 | $1,152.48 | $1,061.51 | 1.48B |
| 2026-09-12 | $1,124.46 | -3.34% | $1,163.35 | $1,164.58 | $1,113.54 | 1.13B |
| 2026-09-11 | $1,163.33 | +7.91% | $1,078.09 | $1,213.38 | $1,057.54 | 2.06B |
| 2026-09-10 | $1,078.02 | -13.35% | $1,244.17 | $1,250.24 | $1,070.38 | 1.77B |
| 2026-09-09 | $1,244.16 | +5.67% | $1,177.38 | $1,292.18 | $1,176.99 | 1.95B |
| 2026-09-08 | $1,177.38 | +3.29% | $1,139.84 | $1,208.80 | $1,118.27 | 1.15B |
| 2026-09-07 | $1,139.88 | -7.18% | $1,228.06 | $1,228.90 | $1,120.89 | 1.22B |
| 2026-09-06 | $1,228.03 | +19.83% | $1,024.97 | $1,248.62 | $1,023.73 | 2.21B |
| 2026-09-05 | $1,024.82 | +0.06% | $1,024.22 | $1,037.56 | $1,001.21 | 758.47M |
| 2026-09-04 | $1,024.22 | +7.59% | $951.95 | $1,044.52 | $934.93 | 1.53B |
| 2026-09-03 | $951.97 | +16.96% | $813.95 | $976.91 | $807.71 | 1.19B |
| 2026-09-02 | $813.92 | -1.90% | $829.68 | $840.61 | $789.07 | 628.26M |
| 2026-09-01 | $829.69 | -2.12% | $847.67 | $866.44 | $818.89 | 686.04M |
| 2026-08-31 | $847.63 | +1.42% | $835.70 | $869.21 | $808.50 | 844.11M |
| 2026-08-30 | $835.75 | -0.76% | $842.13 | $885.73 | $822.52 | 1.36B |
| 2026-08-29 | $842.12 | +5.17% | $800.76 | $844.03 | $790.21 | 1.24B |
| 2026-08-28 | $800.74 | -1.17% | $810.17 | $821.71 | $780.21 | 1.31B |
| 2026-08-27 | $810.18 | -0.79% | $816.64 | $830.19 | $774.14 | 1.35B |
| 2026-08-26 | $816.61 | +6.34% | $767.91 | $816.77 | $760.30 | 1.23B |
| 2026-08-25 | $767.95 | -7.31% | $828.54 | $862.28 | $759.27 | 1.44B |
| 2026-08-24 | $828.51 | -2.78% | $852.21 | $867.66 | $799.36 | 1.45B |
| 2026-08-23 | $852.19 | +5.92% | $804.51 | $880.26 | $770.45 | 1.59B |
| 2026-08-22 | $804.54 | +9.79% | $732.86 | $852.35 | $731.40 | 2.57B |
| 2026-08-21 | $732.77 | +29.00% | $568.04 | $740.12 | $566.85 | 1.75B |
| 2026-08-20 | $568.04 | +0.63% | $564.52 | $592.86 | $550.63 | 588.92M |
| 2026-08-19 | $564.49 | +10.96% | $508.73 | $576.94 | $501.38 | 678.48M |
| 2026-08-18 | $508.73 | -1.08% | $514.25 | $516.78 | $500.66 | 267.66M |
| 2026-08-17 | $514.27 | +5.81% | $486.01 | $520.52 | $485.02 | 379.20M |
| 2026-08-16 | $486.01 | -0.30% | $487.45 | $494.20 | $484.36 | 194.15M |
| 2026-08-15 | $487.45 | -1.10% | $492.87 | $497.41 | $485.94 | 189.42M |
| 2026-08-14 | $492.87 | +0.47% | $490.53 | $494.16 | $480.56 | 233.21M |
| 2026-08-13 | $490.57 | +0.16% | $489.76 | $497.80 | $483.00 | 265.97M |
| 2026-08-12 | $489.77 | +1.80% | $481.10 | $498.47 | $474.45 | 310.49M |
| 2026-08-11 | $481.11 | -2.98% | $495.91 | $496.38 | $466.88 | 338.60M |
| 2026-08-10 | $495.89 | -2.77% | $510.02 | $514.27 | $494.26 | 290.40M |
| 2026-08-09 | $510.03 | +0.45% | $507.72 | $526.50 | $505.77 | 275.09M |
| 2026-08-08 | $507.72 | -0.73% | $511.47 | $511.47 | $497.78 | 217.39M |
| 2026-08-07 | $511.47 | +1.91% | $501.90 | $516.16 | $498.34 | 297.61M |
| 2026-08-06 | $501.90 | -1.92% | $511.71 | $512.93 | $488.99 | 280.63M |
| 2026-08-05 | $511.71 | +1.16% | $505.86 | $523.98 | $503.23 | 321.75M |
| 2026-08-04 | $505.86 | +4.77% | $482.84 | $509.46 | $478.06 | 296.78M |
| 2026-08-03 | $482.84 | -1.17% | $488.52 | $493.03 | $470.78 | 299.53M |
| 2026-08-02 | $488.58 | +5.90% | $461.35 | $494.28 | $461.34 | 288.72M |
| 2026-08-01 | $461.35 | +0.93% | $457.11 | $472.89 | $457.10 | 242.17M |
| 2026-07-31 | $457.10 | -2.86% | $470.55 | $475.73 | $453.24 | 282.51M |
| 2026-07-30 | $470.54 | +0.75% | $467.05 | $477.71 | $463.99 | 299.03M |
| 2026-07-29 | $467.04 | +0.34% | $465.41 | $471.56 | $452.57 | 325.14M |
| 2026-07-28 | $465.44 | -2.36% | $476.68 | $479.12 | $459.39 | 327.10M |
| 2026-07-27 | $476.67 | -6.07% | $507.47 | $508.92 | $474.43 | 347.71M |
| 2026-07-26 | $507.49 | +4.65% | $484.94 | $509.34 | $484.93 | 291.87M |
| 2026-07-25 | $484.94 | -0.72% | $488.46 | $489.29 | $473.49 | 258.67M |
| 2026-07-24 | $488.46 | -3.07% | $503.96 | $512.60 | $484.20 | 358.39M |
| 2026-07-23 | $503.95 | -2.08% | $514.68 | $519.43 | $497.71 | 375.56M |
| 2026-07-22 | $514.66 | -3.27% | $532.05 | $537.14 | $507.34 | 391.65M |
| 2026-07-21 | $532.05 | -2.01% | $543.00 | $555.11 | $529.42 | 444.93M |
| 2026-07-20 | $542.96 | -0.78% | $547.30 | $555.97 | $526.69 | 489.37M |
| 2026-07-19 | $547.25 | -2.00% | $558.43 | $563.89 | $543.09 | 331.75M |
| 2026-07-18 | $558.43 | +2.11% | $546.91 | $562.10 | $535.02 | 355.85M |
| 2026-07-17 | $546.90 | +4.11% | $525.40 | $554.88 | $524.25 | 519.17M |
| 2026-07-16 | $525.32 | -7.88% | $570.28 | $572.44 | $525.30 | 578.57M |
| 2026-07-15 | $570.28 | +1.26% | $563.23 | $586.28 | $550.89 | 630.99M |
| 2026-07-14 | $563.17 | +13.79% | $494.93 | $567.74 | $494.86 | 640.60M |
| 2026-07-13 | $494.93 | -7.16% | $533.08 | $539.58 | $490.53 | 489.90M |
| 2026-07-12 | $533.09 | +4.88% | $508.33 | $546.73 | $504.57 | 515.97M |
| 2026-07-11 | $508.27 | +1.88% | $498.95 | $532.01 | $495.27 | 417.16M |
| 2026-07-10 | $498.88 | +3.65% | $481.30 | $511.99 | $478.14 | 449.76M |
| 2026-07-09 | $481.34 | +3.49% | $465.12 | $494.71 | $455.92 | 423.16M |
| 2026-07-08 | $465.12 | -3.62% | $482.60 | $489.10 | $452.24 | 424.44M |
| 2026-07-07 | $482.61 | +6.68% | $452.36 | $510.50 | $444.31 | 652.07M |
| 2026-07-06 | $452.38 | -2.12% | $462.15 | $464.97 | $439.23 | 436.47M |
| 2026-07-05 | $462.17 | -0.26% | $463.37 | $465.74 | $451.52 | 304.46M |
| 2026-07-04 | $463.37 | +0.63% | $460.45 | $473.39 | $456.49 | 333.31M |