Zcash (ZEC) current price is $53.88.

Zcash current price is $53.88 with a marketcap of $307.01M. Its price is 0.42% up in last 24 hours.


  • ZEC
    Zcash(ZEC)
  • Price
    $53.88
  • 1h %
    -0.45%
  • 24h %
    0.42%
  • 7d %
    -6.73%
  • Market Cap
    $307.01M
  • Volume
    $156.59M
  • Available Supply
    5.70M ZEC
  • Rank
    21


More Info About Coin

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

Historical Data

Date Price Volume Market Cap
17/01/2018 $521.556 $191.23M $1.61B
18/01/2018 $512.443 $135.56M $1.58B
19/01/2018 $512.988 $156.04M $1.59B
20/01/2018 $559.694 $136.78M $1.74B
21/01/2018 $483.144 $95.81M $1.50B
22/01/2018 $421.229 $70.81M $1.31B
23/01/2018 $453.502 $81.54M $1.42B
24/01/2018 $450.697 $79.48M $1.41B
25/01/2018 $471.788 $85.64M $1.48B
26/01/2018 $447.737 $87.11M $1.41B
27/01/2018 $458.453 $71.61M $1.44B
28/01/2018 $474.317 $74.22M $1.50B
29/01/2018 $448.81 $75.63M $1.42B
30/01/2018 $392.338 $76.59M $1.24B
31/01/2018 $392.088 $76.42M $1.25B
01/02/2018 $406.154 $110.29M $1.29B
02/02/2018 $367.564 $117.16M $1.17B
03/02/2018 $390.989 $53.64M $1.25B
04/02/2018 $341.796 $45.68M $1.10B
05/02/2018 $315.018 $55.97M $1.01B
06/02/2018 $367.539 $137.60M $1.18B
07/02/2018 $374.002 $98.09M $1.21B
08/02/2018 $422.466 $112.05M $1.37B
09/02/2018 $463.978 $105.42M $1.51B
10/02/2018 $480.426 $127.93M $1.56B
11/02/2018 $451.457 $88.34M $1.47B
12/02/2018 $459.975 $73.88M $1.50B
13/02/2018 $443.789 $69.54M $1.45B
14/02/2018 $483.674 $94.54M $1.59B
15/02/2018 $471.465 $89.31M $1.55B
16/02/2018 $480.768 $81.98M $1.58B
17/02/2018 $489.536 $87.28M $1.62B
18/02/2018 $463.948 $78.09M $1.53B
19/02/2018 $482.373 $88.26M $1.60B
20/02/2018 $458.317 $91.50M $1.52B
21/02/2018 $433.842 $100.70M $1.44B
22/02/2018 $402.512 $71.08M $1.34B
23/02/2018 $416.281 $65.09M $1.39B
24/02/2018 $392.017 $56.76M $1.31B
25/02/2018 $392.807 $51.32M $1.32B
26/02/2018 $406.664 $56.36M $1.37B
27/02/2018 $409.332 $45.26M $1.38B
28/02/2018 $382.121 $53.38M $1.29B
01/03/2018 $400.929 $44.24M $1.36B
02/03/2018 $387.844 $54.70M $1.32B
03/03/2018 $387.667 $61.06M $1.32B
04/03/2018 $409.291 $63.64M $1.40B
06/03/2018 $388.072 $58.02M $1.33B
07/03/2018 $386.533 $57.70M $1.32B
08/03/2018 $348.788 $59.84M $1.20B
09/03/2018 $319.132 $57.82M $1.10B
10/03/2018 $309.11 $75.73M $1.06B
11/03/2018 $280.635 $49.69M $968.83M
12/03/2018 $309.654 $54.77M $1.07B
13/03/2018 $298.471 $53.43M $1.03B
14/03/2018 $286.161 $45.47M $994.05M
15/03/2018 $246.188 $51.63M $856.96M
16/03/2018 $244.622 $45.47M $853.25M
17/03/2018 $235.662 $43.47M $823.69M
18/03/2018 $216.965 $40.99M $759.89M
19/03/2018 $250.913 $61.35M $880.62M
20/03/2018 $253.415 $58.48M $891.19M
21/03/2018 $258.124 $52.61M $909.62M
22/03/2018 $263.203 $69.97M $929.36M
23/03/2018 $248.227 $49.08M $878.27M
24/03/2018 $259.216 $50.67M $919.01M
25/03/2018 $240.185 $43.79M $853.24M
26/03/2018 $238.112 $41.04M $847.60M
27/03/2018 $226.98 $52.45M $809.59M
28/03/2018 $216.231 $46.48M $772.76M
29/03/2018 $210.909 $65.75M $755.26M
29/03/2018 $186.702 $55.31M $669.90M
30/03/2018 $190.58 $44.49M $685.15M
31/03/2018 $185.609 $45.89M $668.61M
01/04/2018 $182.753 $44.53M $659.65M
02/04/2018 $194.379 $43.62M $703.01M
03/04/2018 $206.54 $48.82M $748.46M
04/04/2018 $184.101 $38.32M $668.46M
05/04/2018 $184.435 $36.58M $670.99M
06/04/2018 $175.455 $32.57M $639.58M
07/04/2018 $181.807 $34.33M $664.05M
09/04/2018 $184.598 $28.60M $675.57M
10/04/2018 $177.659 $33.74M $651.47M
11/04/2018 $180.027 $33.27M $661.40M
12/04/2018 $184.842 $41.47M $680.42M
13/04/2018 $216.711 $63.55M $799.29M
14/04/2018 $228.041 $71.83M $842.72M
15/04/2018 $223.736 $53.63M $828.40M
16/04/2018 $232.161 $50.17M $861.25M
17/04/2018 $225.863 $50.43M $839.53M
18/04/2018 $222.001 $50.02M $826.76M
19/04/2018 $247.56 $72.36M $923.72M
20/04/2018 $263.51 $70.14M $985.14M
21/04/2018 $282.146 $80.01M $1.06B
22/04/2018 $269.827 $65.20M $1.01B
23/04/2018 $272.161 $60.76M $1.02B
24/04/2018 $298.845 $79.77M $1.13B
25/04/2018 $317.573 $98.76M $1.20B
26/04/2018 $283.504 $86.43M $1.07B
27/04/2018 $302.234 $67.48M $1.15B
28/04/2018 $283.049 $61.24M $1.07B
29/04/2018 $296.997 $55.30M $1.13B
30/04/2018 $294.195 $62.96M $1.12B
01/05/2018 $285.695 $67.13M $1.09B
02/05/2018 $290.669 $66.52M $1.11B
03/05/2018 $293.783 $60.63M $1.13B
04/05/2018 $303.777 $76.81M $1.17B
05/05/2018 $297.088 $61.26M $1.14B
06/05/2018 $306.825 $61.17M $1.18B
07/05/2018 $292.143 $59.33M $1.13B
08/05/2018 $281.925 $58.24M $1.09B
09/05/2018 $275.792 $53.60M $1.07B
10/05/2018 $276.289 $48.81M $1.07B
11/05/2018 $263.331 $54.54M $1.02B
12/05/2018 $239.398 $57.79M $932.64M
13/05/2018 $245.878 $38.63M $959.68M
14/05/2018 $259.906 $28.55M $1.02B
15/05/2018 $312.831 $294.46M $1.23B
16/05/2018 $352.394 $417.38M $1.38B
17/05/2018 $367.586 $297.48M $1.45B
18/05/2018 $314.907 $133.68M $1.24B
19/05/2018 $366.906 $241.21M $1.45B
20/05/2018 $343.693 $150.21M $1.36B
21/05/2018 $351.394 $125.74M $1.39B
22/05/2018 $330.601 $89.38M $1.31B
23/05/2018 $315.297 $142.54M $1.25B
24/05/2018 $290.792 $143.59M $1.16B
25/05/2018 $294.105 $105.45M $1.17B
26/05/2018 $282.233 $68.17M $1.13B
27/05/2018 $274.347 $60.71M $1.10B
28/05/2018 $264.093 $57.69M $1.06B
29/05/2018 $229.861 $77.95M $923.51M
30/05/2018 $253.499 $72.70M $1.02B
31/05/2018 $240.815 $57.70M $970.91M
01/06/2018 $244.744 $61.11M $988.56M
02/06/2018 $240.809 $65.81M $974.37M
03/06/2018 $248.993 $75.18M $1.01B
04/06/2018 $255.958 $68.39M $1.04B
05/06/2018 $236.631 $66.14M $962.60M
06/06/2018 $239.021 $52.12M $974.05M
07/06/2018 $237.515 $57.38M $969.61M
08/06/2018 $238.339 $59.99M $974.70M
09/06/2018 $244.568 $53.95M $1.00B
10/06/2018 $227.002 $55.16M $931.60M
11/06/2018 $204.486 $60.52M $839.70M
12/06/2018 $204.631 $58.01M $842.72M
13/06/2018 $196.834 $61.89M $812.03M
14/06/2018 $186.818 $55.91M $772.03M
15/06/2018 $199.311 $66.03M $825.10M
16/06/2018 $196.747 $56.08M $815.89M
17/06/2018 $193.058 $49.06M $801.98M
18/06/2018 $191.943 $48.73M $798.71M
19/06/2018 $199.826 $58.37M $832.95M
20/06/2018 $198.456 $45.83M $828.65M
21/06/2018 $194.625 $45.97M $814.07M
22/06/2018 $191.901 $44.11M $804.06M
23/06/2018 $171.353 $49.03M $719.18M
24/06/2018 $170.544 $40.22M $717.01M
25/06/2018 $167.059 $41.04M $703.54M
26/06/2018 $176.28 $49.32M $743.64M
27/06/2018 $162.061 $41.32M $684.84M
28/06/2018 $165.505 $36.65M $700.54M
29/06/2018 $154.586 $32.24M $655.48M
30/06/2018 $158.721 $35.60M $674.12M
01/07/2018 $163.228 $41.48M $694.44M
02/07/2018 $165.926 $40.16M $707.11M
03/07/2018 $182.619 $51.42M $779.57M
04/07/2018 $179.562 $42.72M $767.78M
05/07/2018 $182.438 $39.08M $781.39M
06/07/2018 $176.423 $43.86M $756.91M
07/07/2018 $173.339 $49.45M $744.91M
08/07/2018 $175.196 $40.32M $754.13M
09/07/2018 $172.824 $36.40M $745.16M
10/07/2018 $169.013 $41.14M $729.94M
11/07/2018 $162.369 $55.78M $702.41M
12/07/2018 $158.738 $40.81M $687.84M
13/07/2018 $157.227 $44.44M $682.42M
14/07/2018 $173.563 $85.96M $754.59M
15/07/2018 $174.402 $65.19M $759.47M
16/07/2018 $176.124 $50.48M $768.24M
17/07/2018 $187.505 $65.98M $819.22M
18/07/2018 $218.542 $107.40M $956.40M
19/07/2018 $206.75 $104.72M $906.26M
20/07/2018 $197.359 $100.73M $866.51M
21/07/2018 $181.398 $56.21M $797.73M
22/07/2018 $195.966 $40.08M $863.22M
23/07/2018 $194.195 $45.93M $856.81M
24/07/2018 $192.997 $94.49M $852.92M
25/07/2018 $222.656 $170.24M $985.59M
26/07/2018 $230.68 $121.01M $1.02B
27/07/2018 $220.572 $121.03M $979.48M
28/07/2018 $220.898 $118.27M $982.50M
29/07/2018 $224.179 $132.32M $998.70M
30/07/2018 $215.922 $155.48M $963.50M
31/07/2018 $214.598 $148.28M $959.13M
01/08/2018 $205.44 $147.27M $919.66M
02/08/2018 $200.105 $150.06M $897.24M
03/08/2018 $183.453 $119.42M $823.86M
04/08/2018 $186.943 $119.34M $840.94M
05/08/2018 $173.083 $93.06M $779.83M
06/08/2018 $183.208 $97.25M $826.73M
07/08/2018 $181.754 $114.06M $821.50M
08/08/2018 $174.921 $124.45M $791.87M
09/08/2018 $163.416 $112.98M $740.95M
10/08/2018 $176.088 $96.60M $799.67M
11/08/2018 $158.749 $97.64M $722.06M
12/08/2018 $159.137 $94.44M $724.97M
13/08/2018 $158.591 $96.21M $723.61M
14/08/2018 $136.245 $102.66M $622.64M
15/08/2018 $131.56 $108.58M $602.17M
16/08/2018 $137.184 $82.12M $628.90M
17/08/2018 $141.022 $80.79M $647.51M
18/08/2018 $150.812 $91.12M $693.53M
19/08/2018 $140.589 $68.71M $647.52M
20/08/2018 $144.94 $98.08M $668.60M
21/08/2018 $131.681 $90.77M $608.38M
22/08/2018 $143.465 $77.03M $663.86M
23/08/2018 $130.626 $81.00M $605.38M
24/08/2018 $133.399 $93.75M $619.19M
25/08/2018 $141.773 $111.69M $659.08M
26/08/2018 $138.443 $94.41M $644.58M
27/08/2018 $135.027 $124.56M $629.65M
28/08/2018 $147.278 $135.90M $687.85M
29/08/2018 $154.023 $96.90M $720.46M
30/08/2018 $151.2 $86.01M $708.32M
31/08/2018 $150.106 $116.34M $704.27M
01/09/2018 $152.476 $114.78M $716.49M
02/09/2018 $156.783 $145.61M $737.86M
03/09/2018 $152.136 $115.71M $717.07M
04/09/2018 $157.026 $108.26M $741.24M
05/09/2018 $157.542 $118.24M $744.82M
06/09/2018 $128.245 $138.40M $607.22M
07/09/2018 $131.176 $103.61M $622.05M
08/09/2018 $128.624 $76.40M $610.85M
09/09/2018 $121.396 $89.14M $577.42M
10/09/2018 $120.924 $99.94M $576.03M
11/09/2018 $118.911 $92.99M $567.29M
12/09/2018 $112.173 $94.25M $535.96M
13/09/2018 $113.738 $98.51M $544.24M
14/09/2018 $117.18 $99.81M $561.57M
15/09/2018 $118.419 $96.05M $568.41M
16/09/2018 $119.972 $95.55M $576.72M
17/09/2018 $119.364 $102.40M $574.65M
18/09/2018 $108.486 $93.52M $523.06M
19/09/2018 $112.056 $102.54M $541.07M
20/09/2018 $113.99 $89.86M $551.21M
21/09/2018 $118.951 $109.79M $576.07M
22/09/2018 $124.86 $127.95M $605.59M
23/09/2018 $122.314 $96.23M $594.12M
24/09/2018 $132.035 $123.15M $642.29M
25/09/2018 $131.839 $156.00M $642.27M
26/09/2018 $132.504 $112.30M $646.48M
27/09/2018 $135.662 $124.12M $662.84M
28/09/2018 $142.842 $140.62M $698.94M
29/09/2018 $132.577 $153.31M $649.68M
30/09/2018 $133.281 $147.01M $654.07M
01/10/2018 $130.874 $153.98M $643.20M
02/10/2018 $127.808 $143.44M $629.04M
03/10/2018 $124.52 $138.61M $613.77M
04/10/2018 $124.012 $140.01M $612.15M
05/10/2018 $126.069 $181.21M $623.22M
06/10/2018 $128.555 $132.78M $636.41M
07/10/2018 $126.027 $143.82M $624.82M
08/10/2018 $126.581 $130.02M $628.45M
09/10/2018 $127.854 $177.46M $635.71M
10/10/2018 $125.312 $170.21M $623.96M
11/10/2018 $116.653 $171.31M $581.69M
12/10/2018 $109.482 $92.15M $546.71M
13/10/2018 $110.429 $118.43M $552.22M
14/10/2018 $111.92 $107.06M $560.48M
15/10/2018 $108.012 $99.34M $541.69M
16/10/2018 $113.284 $140.57M $568.94M
17/10/2018 $114.144 $127.41M $574.07M
18/10/2018 $117.791 $105.70M $593.27M
19/10/2018 $118.186 $55.92M $596.10M
20/10/2018 $119.888 $72.76M $605.54M
21/10/2018 $125.564 $95.45M $635.11M
22/10/2018 $124.457 $91.43M $630.20M
23/10/2018 $122.005 $81.73M $618.86M
24/10/2018 $120.79 $74.46M $613.57M
25/10/2018 $127.432 $103.67M $648.22M
26/10/2018 $124.659 $86.78M $635.02M
27/10/2018 $122.201 $102.55M $623.37M
28/10/2018 $120.004 $80.83M $613.03M
29/10/2018 $122.802 $83.63M $628.18M
30/10/2018 $116.526 $106.46M $596.78M
31/10/2018 $115.483 $104.30M $592.42M
01/11/2018 $114.917 $95.31M $590.32M
02/11/2018 $116.838 $109.91M $600.73M
03/11/2018 $117.224 $87.51M $603.89M
04/11/2018 $116.873 $86.51M $602.90M
05/11/2018 $121.285 $102.10M $626.54M
06/11/2018 $122.201 $110.35M $632.15M
07/11/2018 $131.319 $127.87M $680.25M
08/11/2018 $128.333 $111.38M $665.71M
09/11/2018 $135.735 $171.17M $705.08M
10/11/2018 $135.372 $114.11M $704.15M
11/11/2018 $130.022 $121.90M $677.24M
12/11/2018 $127.356 $136.21M $664.28M
13/11/2018 $135.064 $157.11M $705.45M
14/11/2018 $127.492 $135.84M $666.81M
15/11/2018 $108.288 $162.48M $567.14M
16/11/2018 $111.086 $141.10M $582.61M
17/11/2018 $107.082 $129.71M $562.37M
18/11/2018 $111.755 $178.19M $587.73M
19/11/2018 $113.942 $174.17M $600.04M
20/11/2018 $99.0954 $124.55M $522.56M
21/11/2018 $84.9405 $125.77M $448.52M
22/11/2018 $85.2292 $122.22M $450.66M
23/11/2018 $75.4582 $110.56M $399.54M
24/11/2018 $78.8205 $124.72M $417.89M
25/11/2018 $62.2182 $121.42M $330.32M
26/11/2018 $70.3972 $105.18M $374.25M
27/11/2018 $65.4336 $93.87M $348.33M
28/11/2018 $74.7915 $183.72M $398.69M
29/11/2018 $79.9446 $171.52M $426.72M
30/11/2018 $87.942402292 $175.68M $470.04M
01/12/2018 $80.1359836268 $167.04M $428.89M
02/12/2018 $80.5859635914 $196.40M $431.89M
03/12/2018 $77.5662641101 $178.79M $416.25M
04/12/2018 $71.091439543 $161.05M $382.01M
05/12/2018 $74.0804830485 $133.63M $398.61M
06/12/2018 $66.2074872876 $162.64M $356.72M
07/12/2018 $54.2421881679 $218.55M $292.65M
08/12/2018 $59.9597928329 $169.55M $323.91M
09/12/2018 $58.2452090117 $134.53M $315.07M
10/12/2018 $60.1599837173 $166.78M $325.86M
11/12/2018 $56.740277719 $123.73M $307.75M
12/12/2018 $54.398578065 $165.43M $295.43M
13/12/2018 $54.8149028128 $110.70M $298.08M
14/12/2018 $51.7156952625 $117.72M $281.60M
15/12/2018 $50.5577793516 $100.51M $275.68M
16/12/2018 $51.2078121966 $102.68M $279.59M
17/12/2018 $51.8768056371 $114.41M $283.62M
18/12/2018 $56.2307203745 $128.00M $307.83M
19/12/2018 $59.1667507786 $133.72M $324.32M
20/12/2018 $57.9948498328 $123.54M $318.32M
21/12/2018 $62.8571887783 $116.37M $345.46M
22/12/2018 $61.3974828686 $103.18M $337.87M
23/12/2018 $66.1657628668 $101.90M $364.59M
24/12/2018 $69.2138819004 $143.59M $381.88M
25/12/2018 $60.5679185337 $142.97M $334.61M
26/12/2018 $62.8915299672 $105.83M $347.90M
27/12/2018 $60.4566351688 $126.80M $334.86M
28/12/2018 $55.8744276445 $111.29M $309.88M
29/12/2018 $62.5495858479 $129.18M $347.36M
30/12/2018 $60.2355774431 $108.83M $334.93M
31/12/2018 $58.8042118622 $102.30M $327.39M
01/01/2019 $56.4579178019 $119.56M $314.74M
02/01/2019 $58.546020137 $107.19M $326.80M
03/01/2019 $60.6548728167 $113.10M $339.00M
04/01/2019 $58.8196915363 $99.55M $329.16M
05/01/2019 $59.384732058 $170.87M $332.75M
06/01/2019 $57.7223794911 $224.77M $323.85M
07/01/2019 $61.7856113134 $254.45M $347.09M
08/01/2019 $59.9677425203 $75.81M $337.31M
09/01/2019 $61.7745068801 $116.70M $347.91M
10/01/2019 $60.8913781346 $146.34M $343.37M
11/01/2019 $58.0187112082 $161.41M $327.59M
12/01/2019 $56.6865512254 $177.40M $320.48M
13/01/2019 $56.1133672251 $157.10M $317.64M
14/01/2019 $53.5329852252 $153.21M $303.42M
15/01/2019 $55.8012378292 $157.16M $316.67M
16/01/2019 $54.1534643115 $223.79M $307.71M
17/01/2019 $53.5719779437 $167.67M $304.79M
17/01/2019 $54.5112303755 $162.87M $310.41M
18/01/2019 $53.8007864416 $156.37M $306.56M

Twitter News Feed

[custom-twitter-feeds hashtag="#ZEC"]

Submit Your Reviews