• Market Cap: $245.10 B
  • 24h Vol: $79.87 B
  • BTC Dominance: 57.02%
  • zcash
    Zcash(ZEC)
  • Price
    $74.65
  • 1h %
    -0.5%
  • 24h %
    -1.43%
  • 7d %
    19.06%
  • Market Cap
    $490.69 M
  • Volume
    $411.84 M
  • Available Supply
    6.57 M ZEC
  • Rank
    23
A decentralized and open-source cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.

Data


Loading Chart...

Zcash current price is $74.65 with a marketcap of $490.69 M. Its price is -1.43% down in last 24 hours.

DatePriceVolumeMarket Cap
19/05/2018$348.968$156.52 M$1.38 B
20/05/2018$350.911$122.13 M$1.39 B
21/05/2018$330.47$95.88 M$1.31 B
22/05/2018$315.341$133.82 M$1.25 B
23/05/2018$297.979$146.96 M$1.19 B
24/05/2018$290.244$108.07 M$1.16 B
25/05/2018$280.716$68.18 M$1.12 B
26/05/2018$272.357$63.34 M$1.09 B
27/05/2018$260.97$56.94 M$1.05 B
28/05/2018$226.314$64.34 M$909.10 M
29/05/2018$250.007$86.52 M$1.01 B
30/05/2018$238.801$57.81 M$962.68 M
31/05/2018$246.513$61.54 M$995.54 M
01/06/2018$238.059$64.50 M$963.11 M
02/06/2018$250.397$74.90 M$1.01 B
03/06/2018$254.269$70.99 M$1.03 B
04/06/2018$236.597$66.71 M$962.29 M
05/06/2018$239.449$52.24 M$975.63 M
06/06/2018$236.813$60.70 M$966.60 M
07/06/2018$237.351$59.56 M$970.51 M
08/06/2018$241.053$53.52 M$986.92 M
09/06/2018$234.548$55.02 M$962.38 M
10/06/2018$202.569$60.84 M$831.83 M
11/06/2018$200.467$55.12 M$825.42 M
12/06/2018$196.231$63.74 M$809.37 M
13/06/2018$184.448$55.21 M$762.10 M
14/06/2018$200.527$66.54 M$829.99 M
15/06/2018$196.602$57.01 M$815.13 M
16/06/2018$194.048$49.76 M$805.94 M
17/06/2018$190.902$48.52 M$794.26 M
18/06/2018$198.171$56.64 M$825.91 M
19/06/2018$198.63$46.88 M$829.23 M
20/06/2018$192.222$44.64 M$803.89 M
21/06/2018$191.108$43.24 M$800.58 M
22/06/2018$166.788$48.33 M$699.90 M
23/06/2018$172.281$40.74 M$724.20 M
24/06/2018$167.302$41.24 M$704.47 M
25/06/2018$175.991$48.56 M$742.32 M
26/06/2018$166.484$43.54 M$703.41 M
27/06/2018$165.248$37.71 M$699.38 M
28/06/2018$153.048$35.02 M$648.85 M
29/06/2018$163.225$37.17 M$693.16 M
30/06/2018$163.843$41.87 M$696.96 M
01/07/2018$169.625$42.04 M$722.78 M
02/07/2018$183.209$51.33 M$781.93 M
03/07/2018$182.326$45.36 M$779.49 M
04/07/2018$185.083$42.63 M$792.60 M
05/07/2018$174.994$43.40 M$750.66 M
06/07/2018$171.389$48.13 M$736.44 M
07/07/2018$171.609$40.16 M$738.58 M
08/07/2018$174.196$37.33 M$750.96 M
09/07/2018$171.745$40.81 M$741.63 M
10/07/2018$162.247$55.55 M$701.79 M
11/07/2018$159.198$41.78 M$689.74 M
12/07/2018$154.2$40.81 M$669.21 M
13/07/2018$176.482$86.32 M$767.17 M
14/07/2018$174.11$66.87 M$758.10 M
15/07/2018$177.695$53.44 M$774.97 M
16/07/2018$189.01$62.00 M$825.68 M
17/07/2018$210.498$99.92 M$921.09 M
18/07/2018$202.7$108.55 M$888.39 M
19/07/2018$202.307$104.64 M$888.13 M
20/07/2018$181.326$56.66 M$797.34 M
21/07/2018$191.793$35.78 M$844.71 M
22/07/2018$186.492$41.84 M$822.72 M
23/07/2018$193.19$95.43 M$853.66 M
24/07/2018$220.957$161.61 M$977.90 M
25/07/2018$222.872$114.31 M$987.95 M
26/07/2018$220.356$123.70 M$978.40 M
27/07/2018$222.066$120.30 M$987.59 M
28/07/2018$219.452$125.88 M$977.56 M
29/07/2018$216.915$148.03 M$967.82 M
30/07/2018$215.944$163.62 M$964.99 M
31/07/2018$202.32$132.64 M$905.58 M
01/08/2018$200.129$152.26 M$897.21 M
02/08/2018$187.013$129.02 M$839.75 M
03/08/2018$184.794$121.22 M$831.15 M
04/08/2018$175.662$92.22 M$791.33 M
05/08/2018$179.594$92.73 M$810.36 M
06/08/2018$183.856$118.61 M$830.89 M
07/08/2018$177.309$123.25 M$802.57 M
08/08/2018$161.647$113.61 M$732.83 M
09/08/2018$176.386$100.12 M$800.93 M
10/08/2018$160.52$97.95 M$729.98 M
11/08/2018$161.714$92.67 M$736.60 M
12/08/2018$158.01$100.07 M$720.87 M
13/08/2018$144.414$98.26 M$659.87 M
14/08/2018$133.259$111.73 M$609.85 M
15/08/2018$135.334$85.34 M$620.31 M
16/08/2018$138.256$81.07 M$634.69 M
17/08/2018$152.499$89.18 M$701.17 M
18/08/2018$145.08$72.84 M$668.12 M
19/08/2018$142.564$92.07 M$657.54 M
20/08/2018$130.359$93.18 M$602.19 M
21/08/2018$135.658$71.71 M$627.64 M
22/08/2018$133.026$84.60 M$616.41 M
23/08/2018$133.425$93.36 M$619.22 M
24/08/2018$140.988$108.83 M$655.32 M
25/08/2018$139.125$95.87 M$647.66 M
26/08/2018$136.492$125.24 M$636.39 M
27/08/2018$146.686$131.11 M$684.96 M
28/08/2018$155.011$107.10 M$724.97 M
29/08/2018$153.269$85.21 M$717.92 M
30/08/2018$149.897$113.05 M$703.17 M
31/08/2018$149.903$115.32 M$704.30 M
01/09/2018$156.921$142.65 M$738.39 M
02/09/2018$153.368$118.58 M$722.78 M
03/09/2018$155.987$108.78 M$736.24 M
04/09/2018$156.7$116.49 M$740.73 M
05/09/2018$136.533$136.41 M$646.37 M
06/09/2018$130.99$108.48 M$621.06 M
07/09/2018$126.902$90.86 M$602.58 M
08/09/2018$122.26$86.72 M$581.44 M
09/09/2018$120.054$98.46 M$571.80 M
10/09/2018$118.805$95.84 M$566.72 M
11/09/2018$112.847$92.31 M$539.11 M
12/09/2018$109.883$95.94 M$525.75 M
13/09/2018$118.611$102.00 M$568.34 M
15/09/2018$118.983$97.62 M$571.03 M
16/09/2018$119.724$94.63 M$575.43 M
17/09/2018$119.711$98.26 M$576.22 M
18/09/2018$109.835$93.37 M$529.49 M
19/09/2018$112.907$105.29 M$545.10 M
20/09/2018$113.757$90.91 M$550.01 M
21/09/2018$117.878$106.79 M$570.80 M
22/09/2018$128.132$131.28 M$621.35 M
23/09/2018$122.571$97.18 M$595.29 M
24/09/2018$129.917$122.22 M$631.90 M
25/09/2018$135.661$155.88 M$660.80 M
26/09/2018$136.382$114.17 M$665.29 M
27/09/2018$134.903$126.82 M$659.05 M
28/09/2018$143.482$138.28 M$701.98 M
29/09/2018$134.773$160.94 M$660.33 M
30/09/2018$132.624$144.59 M$650.77 M
01/10/2018$131.905$150.38 M$648.18 M
02/10/2018$126.959$149.26 M$624.78 M
03/10/2018$126.951$135.89 M$625.68 M
04/10/2018$123.554$136.41 M$609.82 M
05/10/2018$125.431$172.29 M$619.99 M
06/10/2018$128.11$142.12 M$634.14 M
07/10/2018$125.875$148.77 M$623.98 M
08/10/2018$126.494$141.87 M$627.95 M
09/10/2018$128.901$162.52 M$640.83 M
10/10/2018$126.043$186.39 M$627.52 M
11/10/2018$117.492$171.46 M$585.79 M
12/10/2018$108.572$90.53 M$542.09 M
13/10/2018$111.629$118.71 M$558.16 M
14/10/2018$110.905$107.46 M$555.30 M
15/10/2018$108.817$101.04 M$545.67 M
16/10/2018$112.989$139.15 M$567.38 M
17/10/2018$115.017$129.05 M$578.39 M
18/10/2018$118.576$106.61 M$597.15 M
19/10/2018$118.302$61.21 M$596.60 M
20/10/2018$119.85$69.73 M$605.27 M
21/10/2018$125.949$95.44 M$636.98 M
22/10/2018$124.11$89.52 M$628.44 M
23/10/2018$122.886$83.90 M$623.25 M
24/10/2018$120.53$74.42 M$612.17 M
25/10/2018$127.269$98.66 M$647.32 M
26/10/2018$125.332$91.68 M$638.36 M
27/10/2018$121.879$102.15 M$621.65 M
28/10/2018$119.873$81.38 M$612.27 M
29/10/2018$122.634$82.97 M$627.26 M
30/10/2018$116.69$104.63 M$597.62 M
31/10/2018$115.541$105.18 M$592.56 M
01/11/2018$115.36$96.53 M$592.53 M
02/11/2018$117.294$110.55 M$603.07 M
03/11/2018$118.062$87.23 M$608.12 M
04/11/2018$118.856$87.45 M$613.05 M
05/11/2018$120.705$101.41 M$623.46 M
06/11/2018$122.197$110.58 M$632.04 M
07/11/2018$130.255$122.21 M$674.65 M
08/11/2018$131.468$119.74 M$681.87 M
09/11/2018$135.835$167.72 M$705.50 M
10/11/2018$134.504$118.65 M$699.55 M
11/11/2018$129.75$118.90 M$675.75 M
12/11/2018$130.169$139.15 M$678.86 M
13/11/2018$132.648$154.22 M$692.73 M
14/11/2018$127.925$135.81 M$668.99 M
15/11/2018$110.682$164.69 M$579.61 M
16/11/2018$110.197$140.87 M$577.88 M
17/11/2018$107.791$132.13 M$566.03 M
18/11/2018$111.52$171.88 M$586.40 M
19/11/2018$111.154$174.25 M$585.28 M
20/11/2018$98.897$125.50 M$521.44 M
21/11/2018$82.321$121.55 M$434.64 M
22/11/2018$85.9579$122.51 M$454.45 M
23/11/2018$76.9377$111.41 M$407.32 M
24/11/2018$78.9453$125.06 M$418.51 M
25/11/2018$65.7107$126.62 M$348.82 M
26/11/2018$70.1782$105.80 M$373.03 M
27/11/2018$64.5447$92.62 M$343.56 M
28/11/2018$76.2394$171.07 M$406.34 M
29/11/2018$77.1815$176.02 M$411.93 M
30/11/2018$87.0863839735$173.62 M$465.41 M
01/12/2018$80.4053318438$155.99 M$430.29 M
02/12/2018$81.6113035436$208.67 M$437.32 M
03/12/2018$79.2328322498$181.93 M$425.14 M
04/12/2018$72.0058422822$163.00 M$386.89 M
05/12/2018$73.5291190831$132.96 M$395.60 M
06/12/2018$67.1032018862$161.09 M$361.50 M
07/12/2018$54.6317748675$214.05 M$294.71 M
08/12/2018$59.508900087$176.09 M$321.43 M
09/12/2018$58.4802212927$134.71 M$316.30 M
10/12/2018$61.5882680581$161.15 M$333.55 M
11/12/2018$56.2777436933$121.52 M$305.21 M
12/12/2018$54.037240785$162.26 M$293.44 M
13/12/2018$54.8365038499$119.25 M$298.17 M
14/12/2018$52.2081536427$114.62 M$284.25 M
15/12/2018$50.2508556539$100.10 M$273.97 M
16/12/2018$51.4835310525$103.86 M$281.07 M
17/12/2018$52.0057494474$112.43 M$284.29 M
18/12/2018$56.3606454896$129.07 M$308.50 M
19/12/2018$59.5723137839$132.99 M$326.51 M
20/12/2018$57.3243947037$120.25 M$314.60 M
21/12/2018$63.852128092$123.17 M$350.87 M
22/12/2018$61.8102202411$103.34 M$340.10 M
23/12/2018$64.7861834326$98.77 M$356.94 M
24/12/2018$68.9743146405$137.27 M$380.51 M
25/12/2018$62.9911674749$150.68 M$347.95 M
26/12/2018$62.7509146593$105.77 M$347.07 M
27/12/2018$60.5467919989$127.41 M$335.32 M
28/12/2018$56.2351323963$112.07 M$311.85 M
29/12/2018$62.7180873345$127.11 M$348.25 M
30/12/2018$60.3755747856$114.98 M$335.68 M
31/12/2018$58.6400597493$98.37 M$326.45 M
01/01/2019$56.0455514037$115.23 M$312.40 M
02/01/2019$58.8640739883$107.55 M$328.54 M
03/01/2019$60.9582485559$110.12 M$340.65 M
04/01/2019$58.4190429738$98.02 M$326.88 M
05/01/2019$59.4644813436$169.08 M$333.16 M
06/01/2019$57.5464133404$222.99 M$322.83 M
07/01/2019$61.6449831453$255.69 M$346.25 M
08/01/2019$60.4884679487$260.91 M$340.20 M
09/01/2019$61.5546837197$115.70 M$346.63 M
10/01/2019$61.2854097928$144.23 M$345.56 M
11/01/2019$56.5307705579$142.22 M$319.16 M
12/01/2019$55.927043095$190.41 M$316.15 M
13/01/2019$55.7171246613$155.59 M$315.36 M
14/01/2019$53.7022082243$153.67 M$304.34 M
15/01/2019$55.7916431536$157.32 M$316.58 M
16/01/2019$53.9314890553$177.86 M$306.41 M
17/01/2019$53.1469039736$172.92 M$302.34 M
18/01/2019$54.5215498288$153.34 M$310.55 M
19/01/2019$53.7087898503$166.20 M$306.31 M
20/01/2019$54.5277033558$520.07 M$311.37 M
21/01/2019$53.0624575884$207.12 M$303.38 M
22/01/2019$52.755874926$155.42 M$302.01 M
23/01/2019$52.896820337$118.69 M$303.19 M
24/01/2019$52.2486938545$160.83 M$299.84 M
25/01/2019$53.5823656898$154.27 M$307.89 M
26/01/2019$52.660644375$148.51 M$302.97 M
27/01/2019$52.3342482829$168.98 M$301.47 M
28/01/2019$50.9171903365$157.62 M$293.66 M
29/01/2019$48.6088445012$494.91 M$280.70 M
30/01/2019$48.9345026185$124.00 M$282.93 M
31/01/2019$49.8715371405$151.64 M$288.70 M
01/02/2019$48.4581134793$218.17 M$280.87 M
02/02/2019$48.843417137$157.54 M$283.46 M
03/02/2019$49.2293434488$147.90 M$286.05 M
04/02/2019$48.2128328873$140.16 M$280.49 M
05/02/2019$48.3061793287$155.68 M$281.37 M
06/02/2019$46.8132845731$152.01 M$273.02 M
07/02/2019$46.6203383573$120.73 M$272.22 M
08/02/2019$46.8055300348$149.30 M$273.64 M
09/02/2019$50.1364101803$167.23 M$293.47 M
10/02/2019$50.1509498033$155.46 M$293.92 M
11/02/2019$49.9280820365$173.79 M$292.97 M
12/02/2019$51.0083951429$204.08 M$299.68 M
13/02/2019$54.4899205774$212.01 M$320.51 M
14/02/2019$52.8223262863$206.22 M$311.08 M
15/02/2019$52.0343120043$229.33 M$306.82 M
16/02/2019$51.4111722313$207.92 M$303.52 M
17/02/2019$50.884981243$152.51 M$300.77 M
18/02/2019$52.9634010092$178.21 M$313.44 M
19/02/2019$54.5850366395$194.53 M$323.42 M
20/02/2019$54.3312443119$277.20 M$322.32 M
21/02/2019$54.6205030042$194.42 M$324.41 M
22/02/2019$54.5647744817$210.85 M$324.48 M
23/02/2019$54.2216455524$194.84 M$322.83 M
24/02/2019$58.2871595291$202.06 M$347.45 M
25/02/2019$52.6446885188$187.29 M$314.19 M
26/02/2019$52.9310603523$233.33 M$316.28 M
27/02/2019$52.93144696$161.29 M$316.65 M
28/02/2019$51.7008073991$174.52 M$309.67 M
01/03/2019$51.5582936419$173.57 M$309.18 M
02/03/2019$52.5125941123$157.33 M$315.28 M
03/03/2019$51.626189409$165.68 M$310.33 M
04/03/2019$50.790878863$173.66 M$305.67 M
05/03/2019$48.8412006082$178.71 M$294.29 M
06/03/2019$50.5272281472$186.19 M$304.81 M
07/03/2019$51.0243895057$179.34 M$308.18 M
08/03/2019$50.588295933$210.70 M$305.90 M
09/03/2019$49.9785714327$238.68 M$302.57 M
10/03/2019$51.2855776303$231.97 M$310.85 M
11/03/2019$50.9034319171$224.84 M$308.90 M
12/03/2019$49.4589254468$253.59 M$300.49 M
13/03/2019$52.7909138778$245.61 M$321.11 M
14/03/2019$51.3661195253$252.03 M$312.82 M
15/03/2019$53.0713186001$232.69 M$323.58 M
16/03/2019$54.2177818944$88.53 M$330.95 M
17/03/2019$54.2282383261$87.26 M$331.41 M
18/03/2019$55.5630746858$77.46 M$339.96 M
19/03/2019$54.7217160462$183.94 M$335.21 M
20/03/2019$55.8760553522$194.28 M$342.68 M
21/03/2019$57.9525200379$252.88 M$355.83 M
22/03/2019$56.0866216827$209.21 M$344.78 M
23/03/2019$55.9626588414$176.81 M$344.42 M
24/03/2019$57.4887231035$174.15 M$354.21 M
25/03/2019$57.425239225$162.48 M$354.24 M
26/03/2019$55.1077858247$195.04 M$340.34 M
27/03/2019$55.7790453399$181.60 M$344.88 M
28/03/2019$57.0984277503$217.35 M$353.45 M
29/03/2019$56.334721703$155.07 M$349.13 M
30/03/2019$56.2841146381$219.51 M$349.22 M
31/03/2019$56.8952433079$140.16 M$353.41 M
01/04/2019$60.0185447428$148.44 M$373.25 M
02/04/2019$61.9704658173$169.02 M$385.83 M
03/04/2019$73.3889824303$562.42 M$457.46 M
04/04/2019$69.8642516341$569.30 M$435.98 M
05/04/2019$68.8154817893$317.17 M$429.93 M
06/04/2019$71.0600901845$316.56 M$444.46 M
07/04/2019$71.2404403258$320.95 M$446.10 M
08/04/2019$74.0552272368$423.38 M$464.26 M
09/04/2019$71.0520971208$383.30 M$445.94 M
10/04/2019$72.3739127485$277.25 M$454.75 M
11/04/2019$70.2842244303$272.38 M$442.12 M
12/04/2019$68.4758354106$357.49 M$431.24 M
13/04/2019$70.9202745175$216.42 M$447.15 M
14/04/2019$68.7798899406$160.57 M$434.14 M
15/04/2019$69.6148621682$183.05 M$439.90 M
16/04/2019$67.0595346599$221.33 M$424.25 M
17/04/2019$69.5757050895$185.41 M$440.66 M
18/04/2019$71.7396529242$212.03 M$454.88 M
19/04/2019$69.3635083891$246.74 M$440.31 M
20/04/2019$69.8008451853$224.68 M$443.59 M
21/04/2019$69.3520635951$192.27 M$441.25 M
22/04/2019$67.2842829716$207.18 M$428.56 M
23/04/2019$69.2924555968$215.07 M$441.85 M
24/04/2019$67.1107235919$265.64 M$428.43 M
25/04/2019$64.7800570608$432.17 M$414.01 M
26/04/2019$61.8931097469$278.52 M$396.00 M
27/04/2019$60.3318495565$217.26 M$386.45 M
28/04/2019$61.1926524527$172.99 M$392.40 M
29/04/2019$60.2517805841$149.19 M$386.79 M
30/04/2019$59.0739702526$212.81 M$379.66 M
01/05/2019$61.5326996539$223.46 M$395.90 M
02/05/2019$60.3089114326$168.63 M$388.46 M
03/05/2019$60.6034116464$237.07 M$390.79 M
04/05/2019$63.4331840754$298.79 M$409.49 M
05/05/2019$60.6109815934$217.88 M$391.71 M
06/05/2019$59.6749365054$173.70 M$386.09 M
07/05/2019$61.0897268596$398.26 M$395.68 M
08/05/2019$57.118180746$293.29 M$370.37 M
09/05/2019$58.5318853691$165.32 M$379.95 M
10/05/2019$56.5904646545$198.80 M$367.76 M
11/05/2019$57.6346258162$248.61 M$374.96 M
12/05/2019$62.3008281405$575.36 M$405.76 M
13/05/2019$60.8358743096$434.38 M$396.65 M
14/05/2019$65.1119001612$500.72 M$425.00 M
15/05/2019$68.9030632776$613.42 M$450.25 M
16/05/2019$81.5446647978$640.51 M$533.43 M
17/05/2019$70.2737390227$1.09 B$460.21 M
18/05/2019$73.4645494943$810.75 M$481.63 M
19/05/2019$74.5593832315$470.56 M$489.34 M
19/05/2019$77.9140818418$512.86 M$511.80 M
20/05/2019$74.6516256265$411.84 M$490.69 M

Twitter News Feed

[custom-twitter-feeds screenname="zcashco"]

Submit Your Reviews