• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • zcash
    Zcash(ZEC)
  • Price
    $55.94
  • 1h %
    -0.17%
  • 24h %
    -5.29%
  • 7d %
    6.31%
  • Market Cap
    $343.75 M
  • Volume
    $229.64 M
  • Available Supply
    6.15 M ZEC
  • Rank
    22
A decentralized and open-source cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.

Data


Loading Chart...

Zcash current price is $55.94 with a marketcap of $343.75 M. Its price is -5.29% down in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$264.044$55.93 M$930.25 M
21/03/2018$260.725$69.66 M$920.44 M
22/03/2018$247.869$49.54 M$876.81 M
23/03/2018$253.105$48.43 M$897.14 M
24/03/2018$242.502$45.86 M$861.30 M
25/03/2018$242.713$41.78 M$863.78 M
26/03/2018$213.48$50.03 M$761.29 M
27/03/2018$221.13$49.16 M$790.09 M
28/03/2018$210.799$63.72 M$754.68 M
29/03/2018$188.857$48.80 M$677.47 M
30/03/2018$190.539$51.68 M$684.89 M
31/03/2018$186.386$38.19 M$671.28 M
01/04/2018$185.093$53.15 M$667.95 M
02/04/2018$193.911$43.39 M$701.17 M
03/04/2018$205.546$47.60 M$744.73 M
04/04/2018$185.489$38.68 M$673.39 M
05/04/2018$182.039$32.61 M$662.17 M
06/04/2018$175.671$32.98 M$640.23 M
07/04/2018$184.338$34.44 M$673.16 M
08/04/2018$181.669$28.66 M$664.71 M
09/04/2018$175.896$33.93 M$644.84 M
10/04/2018$179.03$32.41 M$657.60 M
11/04/2018$181.841$39.95 M$669.25 M
12/04/2018$212.596$62.41 M$783.95 M
13/04/2018$227.178$70.74 M$839.34 M
14/04/2018$224.28$57.02 M$830.25 M
15/04/2018$230.625$49.25 M$855.39 M
16/04/2018$222.354$50.80 M$826.28 M
17/04/2018$222.703$49.71 M$829.17 M
18/04/2018$247.908$72.44 M$924.81 M
19/04/2018$259.141$67.92 M$968.60 M
20/04/2018$280.133$77.45 M$1.05 B
21/04/2018$263.173$67.07 M$987.42 M
22/04/2018$275.734$62.09 M$1.04 B
23/04/2018$294.004$76.71 M$1.11 B
24/04/2018$319.902$97.67 M$1.21 B
25/04/2018$295.344$88.37 M$1.12 B
26/04/2018$299.265$70.28 M$1.13 B
27/04/2018$283.902$62.41 M$1.08 B
28/04/2018$294.729$56.52 M$1.12 B
29/04/2018$291.652$62.08 M$1.11 B
30/04/2018$289.358$66.70 M$1.10 B
01/05/2018$285.732$66.81 M$1.09 B
02/05/2018$291.986$55.13 M$1.12 B
03/05/2018$308.367$76.84 M$1.18 B
04/05/2018$299.382$62.94 M$1.15 B
05/05/2018$305.158$61.70 M$1.18 B
06/05/2018$288.612$58.87 M$1.11 B
07/05/2018$282.163$57.89 M$1.09 B
08/05/2018$275.713$54.03 M$1.07 B
09/05/2018$273.871$49.41 M$1.06 B
10/05/2018$269.383$54.03 M$1.05 B
11/05/2018$239.885$59.08 M$934.40 M
12/05/2018$242.933$40.99 M$947.99 M
13/05/2018$259.196$26.79 M$1.01 B
14/05/2018$323.787$285.27 M$1.27 B
15/05/2018$346.713$397.10 M$1.36 B
16/05/2018$350.669$310.28 M$1.38 B
17/05/2018$323.871$136.69 M$1.28 B
18/05/2018$354.268$240.63 M$1.40 B
19/05/2018$351.626$160.86 M$1.39 B
20/05/2018$352.302$122.21 M$1.40 B
21/05/2018$334.141$96.93 M$1.33 B
22/05/2018$316.945$133.54 M$1.26 B
23/05/2018$296.216$146.06 M$1.18 B
24/05/2018$288.69$108.45 M$1.15 B
25/05/2018$280.118$68.24 M$1.12 B
26/05/2018$283.917$66.04 M$1.14 B
27/05/2018$259.613$56.68 M$1.04 B
28/05/2018$226.934$63.49 M$911.54 M
29/05/2018$249.322$87.21 M$1.00 B
30/05/2018$240.278$52.81 M$968.58 M
31/05/2018$245.569$61.37 M$991.67 M
01/06/2018$237.097$64.11 M$959.16 M
02/06/2018$251.084$74.86 M$1.02 B
03/06/2018$254.509$71.78 M$1.03 B
04/06/2018$237.452$66.05 M$965.74 M
05/06/2018$237.258$52.30 M$966.68 M
06/06/2018$236.409$60.30 M$964.91 M
07/06/2018$237.538$55.67 M$971.24 M
08/06/2018$241.932$53.63 M$990.52 M
09/06/2018$235.157$55.04 M$964.84 M
10/06/2018$204.606$60.14 M$840.20 M
11/06/2018$200.53$56.07 M$825.66 M
12/06/2018$195.776$63.64 M$807.48 M
13/06/2018$181.931$54.67 M$751.68 M
14/06/2018$199.984$66.00 M$827.72 M
15/06/2018$198.429$57.65 M$822.69 M
16/06/2018$194.189$49.84 M$806.51 M
17/06/2018$191$48.53 M$794.66 M
18/06/2018$196.727$56.20 M$819.88 M
19/06/2018$196.523$46.53 M$820.42 M
20/06/2018$193.139$44.85 M$807.70 M
21/06/2018$191.021$43.11 M$800.19 M
22/06/2018$165.976$47.97 M$696.48 M
23/06/2018$171.437$40.35 M$720.63 M
24/06/2018$167.529$41.97 M$705.41 M
25/06/2018$175.09$48.12 M$738.50 M
26/06/2018$168.643$43.67 M$712.52 M
27/06/2018$163.037$37.12 M$690.00 M
28/06/2018$154.375$36.04 M$654.45 M
29/06/2018$154.703$34.76 M$656.94 M
30/06/2018$165.137$42.81 M$702.42 M
01/07/2018$165.476$40.82 M$705.06 M
02/07/2018$183.28$51.32 M$782.22 M
03/07/2018$183.33$45.08 M$783.74 M
04/07/2018$184.284$42.35 M$789.16 M
05/07/2018$174.251$43.33 M$747.44 M
06/07/2018$172.352$48.40 M$740.54 M
07/07/2018$170.18$39.68 M$732.39 M
08/07/2018$174.712$37.62 M$753.16 M
09/07/2018$170.516$39.80 M$736.28 M
10/07/2018$161.879$55.92 M$700.16 M
11/07/2018$159.522$41.70 M$691.11 M
12/07/2018$154.484$40.70 M$670.38 M
13/07/2018$178.761$86.62 M$777.04 M
14/07/2018$174.038$67.58 M$757.75 M
15/07/2018$176.22$52.83 M$768.51 M
16/07/2018$189.474$62.36 M$827.68 M
17/07/2018$209.78$97.30 M$917.89 M
18/07/2018$204.001$110.65 M$894.06 M
19/07/2018$199.51$103.24 M$875.81 M
20/07/2018$180.013$56.14 M$791.50 M
21/07/2018$195.651$41.78 M$861.66 M
22/07/2018$189.438$40.70 M$835.69 M
23/07/2018$193.592$96.55 M$855.36 M
24/07/2018$220.368$159.83 M$975.26 M
25/07/2018$220.922$112.45 M$979.27 M
26/07/2018$222.409$125.26 M$987.46 M
27/07/2018$222.158$120.02 M$987.97 M
28/07/2018$219.114$124.62 M$975.99 M
29/07/2018$217.372$147.93 M$969.81 M
30/07/2018$218.508$165.16 M$976.44 M
31/07/2018$202.423$133.78 M$906.01 M
01/08/2018$198.453$150.67 M$889.68 M
02/08/2018$186.371$129.95 M$836.84 M
03/08/2018$186.029$122.13 M$836.67 M
04/08/2018$175.309$91.67 M$789.71 M
05/08/2018$179.781$92.52 M$811.17 M
06/08/2018$181.062$112.32 M$818.22 M
07/08/2018$177.71$126.61 M$804.36 M
08/08/2018$161.137$114.67 M$730.50 M
09/08/2018$175.757$100.07 M$798.02 M
10/08/2018$160.12$97.75 M$728.16 M
11/08/2018$162.298$92.32 M$739.24 M
12/08/2018$157.867$100.19 M$720.20 M
13/08/2018$144.85$97.83 M$661.85 M
14/08/2018$130.095$108.88 M$595.36 M
15/08/2018$137.75$88.55 M$631.38 M
16/08/2018$137.603$80.66 M$631.68 M
17/08/2018$153.266$88.81 M$704.68 M
18/08/2018$143.975$73.40 M$663.01 M
19/08/2018$142.38$90.41 M$656.69 M
20/08/2018$132.901$95.73 M$613.91 M
21/08/2018$134.776$71.65 M$623.55 M
22/08/2018$129.048$82.13 M$597.96 M
23/08/2018$133.909$93.51 M$621.45 M
24/08/2018$141.52$108.67 M$657.78 M
25/08/2018$138.994$96.55 M$647.04 M
26/08/2018$136.39$124.42 M$635.91 M
27/08/2018$146.063$126.87 M$682.04 M
28/08/2018$153.797$110.51 M$719.28 M
29/08/2018$153.365$84.60 M$718.34 M
30/08/2018$148.71$112.68 M$697.60 M
31/08/2018$150.431$115.45 M$706.76 M
01/09/2018$157.642$143.08 M$741.77 M
02/09/2018$154.906$120.83 M$730.01 M
03/09/2018$155.996$107.92 M$736.25 M
04/09/2018$156.571$115.58 M$740.11 M
05/09/2018$137.184$132.43 M$649.44 M
06/09/2018$129.071$107.30 M$611.96 M
07/09/2018$127.491$94.43 M$605.38 M
08/09/2018$122.471$86.25 M$582.42 M
09/09/2018$120.123$98.67 M$572.12 M
10/09/2018$120.113$96.54 M$572.95 M
11/09/2018$112.053$91.10 M$535.30 M
12/09/2018$110.168$95.89 M$527.10 M
13/09/2018$117.889$101.16 M$564.87 M
15/09/2018$118.832$97.55 M$570.29 M
16/09/2018$119.126$95.26 M$572.55 M
17/09/2018$118.364$96.32 M$569.71 M
18/09/2018$109.779$93.84 M$529.20 M
19/09/2018$113.094$105.03 M$546.00 M
20/09/2018$114.556$92.20 M$553.86 M
21/09/2018$119.495$107.28 M$578.62 M
22/09/2018$127.893$131.50 M$620.19 M
23/09/2018$124.364$98.44 M$603.99 M
24/09/2018$130.222$122.95 M$633.36 M
25/09/2018$135.747$154.31 M$661.20 M
26/09/2018$134.266$111.95 M$654.96 M
27/09/2018$133.363$128.89 M$651.51 M
28/09/2018$143.831$135.81 M$703.68 M
29/09/2018$135.129$162.71 M$662.07 M
30/09/2018$132.694$142.37 M$651.10 M
01/10/2018$131.745$149.98 M$647.38 M
02/10/2018$128.139$150.89 M$630.57 M
03/10/2018$126.581$134.87 M$623.83 M
04/10/2018$122.049$133.83 M$602.37 M
05/10/2018$124.794$171.96 M$616.81 M
06/10/2018$127.456$142.46 M$630.89 M
07/10/2018$125.096$147.83 M$620.11 M
08/10/2018$126.231$141.83 M$626.63 M
09/10/2018$129.222$162.32 M$642.41 M
10/10/2018$126.602$188.13 M$630.29 M
11/10/2018$123.786$176.47 M$617.17 M
12/10/2018$108.811$93.14 M$543.27 M
13/10/2018$110.463$116.88 M$552.32 M
14/10/2018$112.395$110.00 M$562.77 M
15/10/2018$109.191$101.28 M$547.53 M
16/10/2018$112.793$138.90 M$566.39 M
17/10/2018$114.825$128.71 M$577.41 M
18/10/2018$118.913$106.73 M$598.83 M
19/10/2018$118.533$63.18 M$597.76 M
20/10/2018$120.176$68.94 M$606.91 M
21/10/2018$125.431$94.61 M$634.35 M
22/10/2018$124.354$89.52 M$629.68 M
23/10/2018$122.261$83.78 M$620.07 M
24/10/2018$121.502$75.09 M$617.10 M
25/10/2018$126.285$97.90 M$642.30 M
26/10/2018$124.721$91.54 M$635.24 M
27/10/2018$121.942$101.65 M$621.96 M
28/10/2018$119.543$81.43 M$610.57 M
29/10/2018$123.167$83.31 M$629.97 M
30/10/2018$116.61$103.73 M$597.21 M
31/10/2018$115.362$105.31 M$591.64 M
01/11/2018$114.955$96.84 M$590.44 M
02/11/2018$117.396$109.58 M$603.60 M
03/11/2018$118.046$87.93 M$608.03 M
04/11/2018$118.425$87.08 M$610.82 M
05/11/2018$121.084$101.75 M$625.41 M
06/11/2018$122.395$110.04 M$633.05 M
07/11/2018$130.763$122.48 M$677.27 M
08/11/2018$130.822$119.42 M$678.51 M
09/11/2018$135.108$167.16 M$701.72 M
10/11/2018$133.884$119.26 M$696.32 M
11/11/2018$129.728$119.97 M$675.63 M
12/11/2018$130.027$139.07 M$678.11 M
13/11/2018$133.277$154.73 M$696.00 M
14/11/2018$127.507$135.41 M$666.79 M
15/11/2018$110.966$163.54 M$581.09 M
16/11/2018$110.964$141.93 M$581.88 M
17/11/2018$108.574$132.19 M$570.13 M
18/11/2018$111.234$170.33 M$584.88 M
19/11/2018$111.241$175.14 M$585.73 M
20/11/2018$99.3011$125.76 M$523.56 M
21/11/2018$81.0865$120.19 M$428.11 M
22/11/2018$85.3481$121.70 M$451.22 M
23/11/2018$76.4629$110.66 M$404.80 M
24/11/2018$79.185$126.22 M$419.77 M
25/11/2018$66.2019$127.57 M$351.42 M
26/11/2018$70.7913$107.05 M$376.29 M
27/11/2018$65.4011$95.98 M$348.11 M
28/11/2018$75.6126$167.74 M$403.00 M
29/11/2018$78.5698$180.83 M$419.33 M
30/11/2018$87.7446676145$173.91 M$468.92 M
01/12/2018$80.9464836911$155.54 M$433.18 M
02/12/2018$80.5246005768$206.92 M$431.50 M
03/12/2018$79.4625535149$183.44 M$426.37 M
04/12/2018$72.2179337559$162.45 M$388.02 M
05/12/2018$74.1734351277$135.05 M$399.06 M
06/12/2018$66.5996453356$158.54 M$358.78 M
07/12/2018$55.5302708954$214.47 M$299.55 M
08/12/2018$60.7199847962$182.58 M$327.97 M
09/12/2018$58.2044677619$134.42 M$314.81 M
10/12/2018$61.399816546$158.76 M$332.52 M
11/12/2018$56.3275430331$122.48 M$305.47 M
12/12/2018$54.0073389297$160.99 M$293.27 M
13/12/2018$54.9411322575$120.35 M$298.73 M
14/12/2018$52.3955969273$114.45 M$285.26 M
15/12/2018$49.7863040842$99.69 M$271.44 M
16/12/2018$51.3901819264$103.52 M$280.55 M
17/12/2018$51.6338881323$110.99 M$282.25 M
18/12/2018$55.8299078148$128.65 M$305.59 M
19/12/2018$59.550198003$132.22 M$326.38 M
20/12/2018$57.7321776584$122.82 M$316.83 M
21/12/2018$63.8309897333$123.46 M$350.75 M
22/12/2018$61.1400294164$101.32 M$336.41 M
23/12/2018$64.9291787031$100.15 M$357.72 M
24/12/2018$68.7703619257$134.74 M$379.38 M
25/12/2018$62.4539224187$151.09 M$344.98 M
26/12/2018$62.9737477947$106.56 M$348.30 M
27/12/2018$60.2423088996$126.46 M$333.63 M
28/12/2018$56.2292920616$111.82 M$311.81 M
29/12/2018$62.3304599752$126.70 M$346.09 M
30/12/2018$60.2303630956$116.22 M$334.86 M
31/12/2018$58.9182896225$98.32 M$327.99 M
01/01/2019$56.0903345928$114.50 M$312.64 M
02/01/2019$58.9272450029$107.83 M$328.88 M
03/01/2019$61.0499101878$111.24 M$341.16 M
04/01/2019$58.4964570587$98.01 M$327.31 M
05/01/2019$59.4684136378$167.90 M$333.17 M
06/01/2019$57.8197560174$223.94 M$324.36 M
07/01/2019$61.7038269705$255.74 M$346.58 M
08/01/2019$60.663106833$261.35 M$341.18 M
09/01/2019$61.5012804049$115.22 M$346.32 M
10/01/2019$60.9595320711$143.57 M$343.71 M
11/01/2019$55.1672925094$135.13 M$311.46 M
12/01/2019$55.8450897231$194.05 M$315.68 M
13/01/2019$55.7566020043$155.65 M$315.57 M
14/01/2019$53.3937382768$152.63 M$302.59 M
15/01/2019$55.7114468703$157.06 M$316.12 M
16/01/2019$53.8858406831$178.63 M$306.14 M
17/01/2019$53.4955921676$172.96 M$304.31 M
18/01/2019$54.4215353882$152.16 M$309.97 M
19/01/2019$53.8048846709$166.72 M$306.85 M
20/01/2019$54.5704691418$198.95 M$311.61 M
21/01/2019$53.0772427293$209.38 M$303.45 M
22/01/2019$52.6254765702$155.42 M$301.26 M
23/01/2019$52.9154982825$119.69 M$303.29 M
24/01/2019$52.2302511554$160.19 M$299.73 M
25/01/2019$53.8520841346$154.69 M$309.43 M
26/01/2019$52.2976310235$147.42 M$300.87 M
27/01/2019$52.3528463143$169.89 M$301.57 M
28/01/2019$51.2272442267$158.55 M$295.45 M
29/01/2019$48.5805698289$494.72 M$280.53 M
30/01/2019$48.965422851$123.22 M$283.10 M
31/01/2019$49.8829230896$151.22 M$288.76 M
01/02/2019$48.4243939762$216.41 M$280.67 M
02/02/2019$48.8726081319$157.12 M$283.62 M
03/02/2019$49.7339833939$149.59 M$288.97 M
04/02/2019$48.4524356181$141.01 M$281.87 M
05/02/2019$48.3350633399$155.24 M$281.54 M
06/02/2019$46.8091099785$153.10 M$272.99 M
07/02/2019$46.6262658978$152.99 M$272.25 M
08/02/2019$46.6961523941$149.25 M$273.00 M
09/02/2019$50.2782628948$167.31 M$294.30 M
10/02/2019$50.5579046958$156.37 M$296.30 M
11/02/2019$49.8337015253$173.78 M$292.41 M
12/02/2019$50.9780368482$203.21 M$299.49 M
13/02/2019$53.9230739446$209.42 M$317.17 M
14/02/2019$53.2137871356$206.78 M$313.39 M
15/02/2019$51.7696145838$227.97 M$305.25 M
16/02/2019$51.3337702353$209.96 M$303.05 M
17/02/2019$51.0309550217$153.02 M$301.62 M
18/02/2019$52.190676468$175.70 M$308.86 M
19/02/2019$54.6500960411$192.67 M$323.80 M
20/02/2019$54.0204679119$280.61 M$320.46 M
21/02/2019$54.6059805679$194.40 M$324.33 M
22/02/2019$54.6864083334$211.04 M$325.20 M
23/02/2019$54.1103193421$193.40 M$322.15 M
24/02/2019$57.7064944531$199.03 M$343.98 M
25/02/2019$52.353568583$189.87 M$312.45 M
26/02/2019$53.1169373578$163.22 M$317.38 M
27/02/2019$52.8669393147$160.71 M$316.26 M
28/02/2019$51.3139410981$173.29 M$307.34 M
01/03/2019$51.7807029622$178.47 M$310.51 M
02/03/2019$52.2785198557$156.22 M$313.87 M
03/03/2019$51.9407651946$166.69 M$312.21 M
04/03/2019$50.8369801091$171.76 M$305.94 M
05/03/2019$48.9620661751$181.47 M$295.02 M
06/03/2019$50.5215605745$186.13 M$304.77 M
07/03/2019$51.1719828307$178.50 M$309.06 M
08/03/2019$50.6085773284$209.80 M$306.02 M
09/03/2019$49.8435882957$239.35 M$301.75 M
10/03/2019$51.1440919962$228.44 M$309.99 M
11/03/2019$50.7318812709$227.00 M$307.86 M
12/03/2019$49.343500429$249.98 M$299.78 M
13/03/2019$52.6670052956$246.17 M$320.35 M
14/03/2019$51.4414466003$249.87 M$313.27 M
15/03/2019$53.3044788212$234.37 M$325.00 M
16/03/2019$54.1642434983$88.48 M$330.62 M
17/03/2019$54.3504453734$88.32 M$332.15 M
18/03/2019$55.5855070867$77.73 M$340.09 M
19/03/2019$54.5202823581$184.97 M$333.97 M
20/03/2019$55.8222417266$194.41 M$342.34 M
20/03/2019$59.192068081$249.16 M$363.35 M
21/03/2019$55.9088131591$229.43 M$343.57 M

Twitter News Feed

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

Submit Your Reviews