Zcash current price is 51.24 with a marketcap of 302.95M. Its price is -0.3% down in last 24 hours.


  • ZEC
    Zcash(ZEC)
  • Price
    51.24
  • 1h %
    0.12%
  • 24h %
    -0.3%
  • 7d %
    2.64%
  • Market Cap
    302.95M
  • Volume
    162.72M
  • Available Supply
    5.91M ZEC
  • Rank
    20


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
16/02/2018 $475.057 $80679900 $1564799159
17/02/2018 $488.519 $87485800 $1612653124
18/02/2018 $464.7 $78115500 $1537381531
19/02/2018 $483.068 $87438100 $1601590819
20/02/2018 $458.724 $91439900 $1524107622
21/02/2018 $434.974 $102421000 $1448351957
22/02/2018 $396.987 $70707200 $1324743137
23/02/2018 $415.423 $65264500 $1389332892
24/02/2018 $389.411 $56359300 $1305137738
25/02/2018 $395.072 $51349500 $1326935734
26/02/2018 $408.66 $56498600 $1375490815
27/02/2018 $412.106 $45576800 $1390072172
28/02/2018 $386.225 $53027300 $1305582920
01/03/2018 $401.004 $44149200 $1358363455
02/03/2018 $390.383 $54545600 $1325196571
03/03/2018 $386.831 $60979400 $1315909607
04/03/2018 $405.76 $61545100 $1383233304
06/03/2018 $389.636 $57928900 $1331174347
07/03/2018 $385.479 $57088600 $1319709039
08/03/2018 $346.659 $59282900 $1189241865
09/03/2018 $318.22 $57632200 $1093986660
10/03/2018 $312.129 $75410800 $1075286355
11/03/2018 $287.209 $51095800 $991472393
12/03/2018 $309.007 $54955400 $1068938258
13/03/2018 $289.341 $51101900 $1002955366
14/03/2018 $286.025 $46537800 $797249996
15/03/2018 $250.824 $52424900 $873050935
16/03/2018 $243.873 $45532900 $850603112
17/03/2018 $236.04 $43580500 $824981928
18/03/2018 $218.944 $40607400 $766784308
19/03/2018 $249.853 $61077600 $876826310
20/03/2018 $255.747 $58770000 $899319939
21/03/2018 $259.76 $53781100 $915317935
22/03/2018 $260.55 $69531500 $919961339
23/03/2018 $249.541 $49417800 $882874498
24/03/2018 $259.081 $50115000 $918482626
25/03/2018 $240.848 $44295800 $855553813
26/03/2018 $239.82 $41142500 $853628797
26/03/2018 $225.349 $52425700 $803739602
27/03/2018 $220.513 $47851200 $788023878
28/03/2018 $211.381 $65642100 $756895910
29/03/2018 $189.381 $54820200 $679464702
30/03/2018 $189.123 $44110800 $679896002
31/03/2018 $185.55 $43944600 $668377772
01/04/2018 $182.028 $46372900 $657008450
02/04/2018 $194.869 $43930900 $704749828
03/04/2018 $205.628 $48458500 $745117476
04/04/2018 $182.27 $38035000 $661803003
05/04/2018 $183.983 $36271200 $669329004
06/04/2018 $175.62 $32781300 $640171121
07/04/2018 $181.968 $34222400 $664602863
08/04/2018 $183.094 $28532100 $670038214
09/04/2018 $177.157 $33916800 $649571606
10/04/2018 $179.08 $33134600 $657894030
11/04/2018 $184.178 $40834800 $677946555
12/04/2018 $215.411 $63790000 $794474811
13/04/2018 $229.206 $71930200 $846980634
14/04/2018 $223.408 $54317300 $827155553
15/04/2018 $231.422 $50012500 $858464248
16/04/2018 $224.354 $51025200 $833866327
17/04/2018 $221.521 $50010400 $824912360
18/04/2018 $248.421 $72421500 $926891356
19/04/2018 $263.795 $69033300 $986133307
20/04/2018 $281.839 $81375500 $1055576891
21/04/2018 $268.541 $64416400 $1007708494
22/04/2018 $272.881 $61617200 $1025972867
23/04/2018 $296.183 $78583800 $1115700998
24/04/2018 $317.552 $99223200 $1198459110
25/04/2018 $286.613 $87434700 $1083760780
26/04/2018 $300.712 $67840400 $1139222979
27/04/2018 $285.271 $61913000 $1082747863
28/04/2018 $296.801 $56042600 $1128658147
29/04/2018 $294.218 $63135400 $1120931963
30/04/2018 $285.176 $67155800 $1088522139
01/05/2018 $288.117 $65816600 $1101782817
02/05/2018 $293.667 $61171900 $1125157579
03/05/2018 $309.915 $77624100 $1189618412
04/05/2018 $296.925 $62387900 $1141864058
05/05/2018 $305.644 $61192700 $1177587113
06/05/2018 $290.687 $59181400 $1122006400
07/05/2018 $281.469 $58136400 $1088467010
08/05/2018 $275.599 $54054500 $1067699808
09/05/2018 $275.473 $48671400 $1069215737
10/05/2018 $266.192 $54216300 $1035099237
11/05/2018 $239.185 $59067300 $931767591
12/05/2018 $247.747 $39576200 $966914733
13/05/2018 $261.957 $28340900 $1024250232
14/05/2018 $308.809 $290965000 $1209672404
15/05/2018 $348.457 $408256000 $1367269043
16/05/2018 $362.771 $301023000 $1426204711
17/05/2018 $312.57 $133976000 $1231121412
18/05/2018 $353.375 $232639000 $1394371369
19/05/2018 $343.38 $154310000 $1357374701
20/05/2018 $349.412 $124466000 $1383752321
21/05/2018 $330.297 $91153600 $1310393481
22/05/2018 $316.776 $142066000 $1259008393
23/05/2018 $285.035 $139895000 $1134911389
24/05/2018 $297.805 $108522000 $1187845497
25/05/2018 $279.315 $65826600 $1116120045
26/05/2018 $278.26 $63224700 $1113876519
27/05/2018 $261.743 $57576600 $1049633599
28/05/2018 $224.609 $74940000 $902334369
29/05/2018 $249.764 $73968300 $1005207999
30/05/2018 $248.791 $59345400 $1003039790
31/05/2018 $242.502 $61358100 $979436780
01/06/2018 $239.406 $64702300 $968650142
02/06/2018 $251.206 $76086400 $1018205429
03/06/2018 $253.381 $69116300 $1028848799
05/06/2018 $236.324 $66677000 $961308428
06/06/2018 $239.755 $52280200 $976994132
07/06/2018 $236.169 $56831900 $964069903
08/06/2018 $239.321 $60044800 $978671818
09/06/2018 $244.745 $54197100 $1002033449
10/06/2018 $231.689 $54633700 $950792285
11/06/2018 $203.915 $61559700 $837357830
12/06/2018 $202.189 $56967900 $832605456
13/06/2018 $197.852 $62144200 $816187726
14/06/2018 $184.941 $55595400 $764239785
15/06/2018 $199.377 $66229200 $825342275
16/06/2018 $195.374 $55907700 $810151260
17/06/2018 $194.845 $49403000 $809348378
18/06/2018 $191.26 $48588600 $795831664
19/06/2018 $200.331 $58679800 $835008405
20/06/2018 $199.289 $45743900 $832102571
21/06/2018 $193.763 $46106500 $810427068
22/06/2018 $191.703 $43720000 $803198427
23/06/2018 $168.336 $48565100 $706490410
24/06/2018 $171.631 $40165600 $721535651
25/06/2018 $167.06 $40494200 $703522027
26/06/2018 $176.919 $49497400 $746291888
27/06/2018 $163.221 $43063100 $689707677
28/06/2018 $166.192 $37616500 $703427375
29/06/2018 $155.601 $32064000 $659745322
30/06/2018 $162.709 $37171100 $691003767
01/07/2018 $168.599 $43077000 $717269671
02/07/2018 $165.09 $40265300 $703530003
03/07/2018 $181.572 $50874000 $775043486
04/07/2018 $180.528 $44934100 $771886954
05/07/2018 $182.272 $39066300 $780642496
06/07/2018 $177.112 $43657200 $759807159
07/07/2018 $174.145 $49487500 $748334805
08/07/2018 $178.362 $41206800 $767717982
09/07/2018 $172.314 $36195400 $742915656
10/07/2018 $167.929 $39033700 $725229724
11/07/2018 $161.545 $55263100 $698790158
12/07/2018 $159.3 $41114700 $690235948
13/07/2018 $155.311 $43325900 $674077890
14/07/2018 $175.439 $86140000 $762702412
15/07/2018 $173.489 $65166200 $755458934
16/07/2018 $175.736 $50709500 $766495629
17/07/2018 $190.813 $64940700 $833634567
18/07/2018 $212.948 $103312000 $931872426
19/07/2018 $209.1 $108105000 $916544109
20/07/2018 $199.915 $101754000 $877705566
21/07/2018 $182.903 $57321500 $804330803
22/07/2018 $191.194 $39315300 $842151016
23/07/2018 $190.96 $45343400 $842502391
24/07/2018 $193.003 $93456300 $852917651
25/07/2018 $224.13 $169587000 $992059614
26/07/2018 $221.836 $113928000 $983475244
27/07/2018 $219.931 $122008000 $976599481
28/07/2018 $221.753 $118699000 $986258941
29/07/2018 $221.544 $128670000 $986921749
30/07/2018 $217.254 $154894000 $969388705
31/07/2018 $213.379 $150608000 $953653431
01/08/2018 $208.924 $146537000 $935241757
02/08/2018 $198.942 $150130000 $891999975
03/08/2018 $185.765 $120969000 $834236945
04/08/2018 $186.911 $120796000 $840771237
05/08/2018 $174.388 $92903200 $785677885
06/08/2018 $181.788 $95954900 $820305852
07/08/2018 $182.325 $115867000 $824037209
08/08/2018 $175.076 $123589000 $792546073
09/08/2018 $163.269 $113193000 $740242257
10/08/2018 $175.487 $97109100 $796907306
11/08/2018 $158.814 $96967700 $722314857
12/08/2018 $157.965 $93596600 $719604621
13/08/2018 $158.116 $96705500 $721425002
14/08/2018 $138.215 $101127000 $631612315
15/08/2018 $134.581 $112443000 $615978078
16/08/2018 $137.325 $81740200 $629520973
17/08/2018 $141.708 $82290900 $650624826
18/08/2018 $151.921 $90932000 $698605869
19/08/2018 $141.509 $70050100 $651727659
20/08/2018 $145.52 $96513700 $671257384
21/08/2018 $133.378 $93109900 $616178850
22/08/2018 $136.097 $71880600 $629740382
23/08/2018 $132.195 $84180400 $612628809
24/08/2018 $131.837 $92495800 $611922259
25/08/2018 $141.026 $110828000 $655562005
26/08/2018 $139.887 $95190100 $651278025
27/08/2018 $137 $125610000 $638830143
28/08/2018 $148.455 $137281000 $693308046
29/08/2018 $153.655 $98442400 $718683809
30/08/2018 $153.492 $86545700 $719016965
31/08/2018 $150.841 $116443000 $707690349
01/09/2018 $150.638 $113761000 $707828190
02/09/2018 $158.419 $146764000 $745516843
03/09/2018 $153.794 $116756000 $724853229
04/09/2018 $155.519 $108160000 $734091475
05/09/2018 $157.308 $118061000 $743670620
06/09/2018 $126.929 $135339000 $600963596
07/09/2018 $130.67 $103882000 $619626523
08/09/2018 $128.477 $77818600 $610131652
09/09/2018 $120.929 $88080700 $575167800
10/09/2018 $120.963 $98971000 $576191374
11/09/2018 $118.348 $93618600 $564591708
12/09/2018 $111.283 $92837900 $531694177
13/09/2018 $114.418 $99579000 $547490845
14/09/2018 $116.837 $98713100 $559899699
15/09/2018 $119.417 $97694600 $573162043
16/09/2018 $119.016 $94742900 $572107680
17/09/2018 $119.715 $101433000 $576310254
18/09/2018 $108.545 $93779100 $523316475
19/09/2018 $113.665 $105059000 $548816533
20/09/2018 $114.577 $90751800 $554030638
21/09/2018 $118.324 $108505000 $573014290
22/09/2018 $125.165 $128335000 $607038515
23/09/2018 $122.9 $96823100 $596935285
24/09/2018 $129.898 $120514000 $631862029
25/09/2018 $132.602 $157335000 $645956554
26/09/2018 $132.954 $111317000 $648646834
27/09/2018 $136.28 $126490000 $665824047
28/09/2018 $143.209 $139738000 $700718951
29/09/2018 $132.535 $152662000 $649422328
30/09/2018 $133.392 $147995000 $654600397
01/10/2018 $132.15 $154019000 $649452000
02/10/2018 $127.219 $143464000 $626115464
03/10/2018 $125.276 $138892000 $617464263
04/10/2018 $123.736 $139552000 $610761669
05/10/2018 $125.842 $180383000 $622081837
06/10/2018 $128.282 $132494000 $635049618
07/10/2018 $125.606 $143334000 $622717651
08/10/2018 $126.585 $130853000 $628465252
09/10/2018 $128.062 $173905000 $636715459
10/10/2018 $125.5 $173206000 $624884109
11/10/2018 $116.359 $170230000 $580208881
12/10/2018 $108.393 $90794200 $541258413
13/10/2018 $111.642 $119575000 $558284660
14/10/2018 $110.835 $105877000 $555033278
15/10/2018 $107.94 $100028000 $541322473
16/10/2018 $112.986 $139942000 $567431933
17/10/2018 $115.061 $129192000 $578678444
18/10/2018 $118.205 $104942000 $595341698
19/10/2018 $118.038 $57255500 $595337194
20/10/2018 $120.09 $72271000 $606501785
21/10/2018 $125.532 $95882700 $634949486
22/10/2018 $124.913 $90693600 $632505563
23/10/2018 $122.737 $83309500 $622550446
24/10/2018 $121.028 $74534300 $614773072
25/10/2018 $126.988 $102912000 $645945891
26/10/2018 $124.515 $86419700 $634263067
27/10/2018 $122.362 $102827000 $624178503
28/10/2018 $120.168 $81474400 $613836920
29/10/2018 $122.644 $82923100 $627360086
30/10/2018 $116.523 $105816000 $596764533
31/10/2018 $115.163 $104412000 $590752360
01/11/2018 $115.156 $95761800 $591548455
02/11/2018 $117.361 $110403000 $603416716
03/11/2018 $117.323 $87398400 $604378435
04/11/2018 $118.672 $87661100 $612161353
05/11/2018 $121.316 $101652000 $626667654
06/11/2018 $122.286 $110343000 $632564842
07/11/2018 $132.738 $128149000 $687577032
08/11/2018 $129.26 $118280000 $670488585
09/11/2018 $133.624 $167545000 $694087318
10/11/2018 $135.748 $115827000 $706082192
11/11/2018 $129.904 $120409000 $676604172
12/11/2018 $128.948 $137814000 $672567784
13/11/2018 $135.368 $157090000 $707010989
14/11/2018 $127.595 $135832000 $667322647
15/11/2018 $108.664 $162462000 $569097138
16/11/2018 $111.688 $141184000 $585738641
17/11/2018 $106.944 $130627000 $561635799
18/11/2018 $112.034 $176891000 $589163698
19/11/2018 $112.315 $172475000 $591450088
20/11/2018 $100.09 $126193000 $527786455
21/11/2018 $84.2207 $124403000 $444696349
22/11/2018 $84.7165 $121927000 $447928433
23/11/2018 $76.3673 $112068000 $404343375
24/11/2018 $78.9046 $124015000 $418332956
25/11/2018 $63.5328 $123125000 $337292061
26/11/2018 $69.8555 $105020000 $371356640
27/11/2018 $65.6546 $94472800 $349502004
28/11/2018 $74.8285 $180731000 $398863498
29/11/2018 $79.3654 $173860000 $423615302
30/11/2018 $88.2164866257 $174503304 $471496720
01/12/2018 $80.2629851816 $162139035 $429559972
02/12/2018 $80.5474246344 $200265561 $431665227
03/12/2018 $77.5057365991 $178046644 $415912736
04/12/2018 $70.8687697524 $160269053 $380810233
05/12/2018 $74.8672989635 $134158217 $402825841
06/12/2018 $66.1096552073 $163065806 $356186839
07/12/2018 $53.7597296239 $214962377 $290032061
08/12/2018 $60.7409923052 $173855777 $328123220
09/12/2018 $58.178162064 $134339278 $314695496
10/12/2018 $60.8750962791 $165554190 $329715881
11/12/2018 $55.9742576107 $122169311 $303576735
12/12/2018 $54.7451813498 $165494105 $297307051
13/12/2018 $54.9356971518 $113860050 $298728990
14/12/2018 $51.5017873501 $115837784 $280423047
15/12/2018 $50.6307749304 $100034519 $276075375
16/12/2018 $51.9534989306 $103826309 $283654089
17/12/2018 $52.0564347246 $115172684 $284593504
18/12/2018 $56.3319959744 $128428021 $308370851
19/12/2018 $59.2192591441 $132997434 $324599635
20/12/2018 $58.1561652635 $124409400 $319190476
21/12/2018 $62.8027680916 $115132679 $345137714
22/12/2018 $61.0815156063 $102334946 $336118982
23/12/2018 $65.4893854758 $101327209 $360848560
24/12/2018 $68.6365060108 $140448813 $378674038
25/12/2018 $61.1932889189 $145593248 $338042054
26/12/2018 $62.7344144813 $104600769 $347014237
27/12/2018 $60.4068758926 $126324457 $334569145
28/12/2018 $56.1206813432 $113156145 $311239335
29/12/2018 $62.5110144731 $126411743 $347130305
30/12/2018 $60.2498376924 $111975266 $335003030
31/12/2018 $58.8203899485 $101576870 $327472595
01/01/2019 $56.3570305569 $119393072 $314166141
02/01/2019 $58.5104304909 $106468808 $326588766
03/01/2019 $61.036490174 $111746302 $341116540
04/01/2019 $58.5690931263 $98972501 $327749350
05/01/2019 $59.7044799358 $170419506 $334531290
06/01/2019 $58.0031964912 $225533025 $325412070
07/01/2019 $61.8082069352 $254471464 $347209533
08/01/2019 $59.7271881523 $73828252 $335943408
09/01/2019 $62.0898887791 $117990497 $349672014
10/01/2019 $60.8569539439 $144202414 $343168179
11/01/2019 $57.5415926419 $157702545 $324885945
12/01/2019 $56.3680353604 $179186220 $318662948
13/01/2019 $56.2338695023 $157468039 $318308655
14/01/2019 $53.6311904381 $152802897 $303965162
15/01/2019 $55.6403888799 $156922647 $315746340
16/01/2019 $54.5744029416 $272978676 $310083230
17/01/2019 $53.2167367597 $168169609 $302758995
18/01/2019 $54.1508658274 $155285496 $308458561
19/01/2019 $53.7322329513 $166930353 $306460783
20/01/2019 $54.5995499238 $204167560 $311797896
21/01/2019 $52.5913513997 $202953787 $300711759
22/01/2019 $52.6649980907 $153258822 $301507443
23/01/2019 $53.0726841352 $117790039 $304224898
24/01/2019 $52.6784301876 $167245865 $302340277
25/01/2019 $53.8380203123 $153156566 $309379847
26/01/2019 $52.6778999265 $149666575 $303090528
27/01/2019 $52.3577529978 $170418655 $301629415
28/01/2019 $50.4686353868 $243932319 $291107189
29/01/2019 $48.3863105027 $491677916 $279438503
30/01/2019 $49.1601293035 $124561073 $284260151
31/01/2019 $49.829703511 $152073060 $288487511
01/02/2019 $48.262289972 $136405558 $279758698
02/02/2019 $48.9200236339 $154650553 $283927230
03/02/2019 $49.4891419424 $150892549 $287584806
04/02/2019 $48.2515530481 $139237707 $280737487
05/02/2019 $48.1889371506 $156828944 $280711702
06/02/2019 $46.4531448629 $147620718 $270933031
07/02/2019 $46.9599212936 $122380723 $274230971
08/02/2019 $46.7072406361 $149525183 $273088770
09/02/2019 $50.2730388872 $168592112 $294296170
10/02/2019 $49.4884456988 $148532580 $290063843
11/02/2019 $49.8030978378 $172270320 $292261075
12/02/2019 $52.6135546253 $217374794 $309130611
13/02/2019 $55.2023125643 $211548094 $324734158
14/02/2019 $52.7208930936 $203553315 $310514527
15/02/2019 $51.7554504858 $231238605 $305196392
16/02/2019 $51.4803636524 $202378999 $303946180
16/02/2019 $51.7068893239 $149210410 $305549258
17/02/2019 $51.2925966044 $161584713.159 $303253064.20387

Twitter News Feed

Earn up to $3 USD worth of ZEC on Coinbase while you learn about Zcash! Read the Coinbase announcement for details: https://t.co/0h0ozw3517 #Zcash #EarnZEC

Zcash is now featured on Coinbase Earn! Watch the educational videos and sign-up to earn ZEC for learning more about Zcash—a privacy-protecting, digital currency built on strong science. Details available here: https://t.co/0h0ozw3517 #Zcash #EarnZEC

Today at 1PM! @zooko joins a great group of panelists for an #ETHDenver session, "Blockchain Governance: Programmers running the world? What could possibly go wrong..."

https://t.co/Zg6D1HShNp

The Earn ZEC campaign consists of a series of three short educational videos that are available for everybody to watch. Coinbase will invite users to participate via email. Watch your inbox! Learn how to earn up to $3 USD worth of ZEC: https://t.co/0h0ozw3517 #Zcash #EarnZEC

Zcash is now featured on Coinbase Earn! Watch three short videos to learn more about Zcash: https://t.co/DGQdpFJTgO #Zcash #EarnZEC

Load More...

Submit Your Reviews