Zcash current price is $49.04 with a marketcap of $267.46 M. Its price is 4.27% down in last 24 hours.

Zcash(ZEC)
 Price $49.04

1h %
0.71%

24h %
4.27%

7d %
15.23%
 Market Cap $267.46 M
 Volume $98.60 M
 Available Supply 5.45 M ZEC
 Rank 19
More Info About Coin
A decentralized and opensource cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.
Historical Data
Date  Price  Volume  Market Cap 

14/12/2017  $479.161  $374.94 M  $1.36 B 
15/12/2017  $463.372  $281.07 M  $1.32 B 
16/12/2017  $465.181  $156.06 M  $1.33 B 
17/12/2017  $514.413  $230.83 M  $1.47 B 
18/12/2017  $555.414  $317.36 M  $1.59 B 
19/12/2017  $584.134  $301.04 M  $1.68 B 
20/12/2017  $644.888  $300.49 M  $1.86 B 
21/12/2017  $661.306  $305.23 M  $1.91 B 
22/12/2017  $443.012  $232.93 M  $1.28 B 
23/12/2017  $625.927  $270.88 M  $1.81 B 
24/12/2017  $497.312  $137.03 M  $1.45 B 
25/12/2017  $568.459  $149.74 M  $1.66 B 
26/12/2017  $562.401  $143.02 M  $1.64 B 
27/12/2017  $544.346  $137.35 M  $1.59 B 
28/12/2017  $503.582  $117.31 M  $1.48 B 
29/12/2017  $576.207  $212.74 M  $1.69 B 
30/12/2017  $478.66  $150.40 M  $1.41 B 
31/12/2017  $509.548  $110.55 M  $1.51 B 
01/01/2018  $550.194  $154.28 M  $1.63 B 
02/01/2018  $599.454  $239.63 M  $1.78 B 
03/01/2018  $577.688  $165.44 M  $1.72 B 
04/01/2018  $573.819  $159.57 M  $1.71 B 
05/01/2018  $595.274  $168.22 M  $1.78 B 
06/01/2018  $703.927  $244.67 M  $2.11 B 
07/01/2018  $940.415  $575.55 M  $2.83 B 
08/01/2018  $690.178  $315.20 M  $2.08 B 
09/01/2018  $689.988  $222.11 M  $2.08 B 
10/01/2018  $677.578  $205.99 M  $2.05 B 
11/01/2018  $664.79  $220.99 M  $2.02 B 
12/01/2018  $673.125  $221.80 M  $2.05 B 
13/01/2018  $702.505  $147.85 M  $2.14 B 
14/01/2018  $661.072  $150.07 M  $2.02 B 
15/01/2018  $663.988  $151.92 M  $2.03 B 
16/01/2018  $552.331  $250.90 M  $1.70 B 
17/01/2018  $449.489  $184.59 M  $1.38 B 
18/01/2018  $535.474  $148.77 M  $1.65 B 
19/01/2018  $523.621  $144.38 M  $1.62 B 
20/01/2018  $557.597  $151.15 M  $1.73 B 
21/01/2018  $483.695  $98.88 M  $1.50 B 
22/01/2018  $442.865  $68.45 M  $1.38 B 
23/01/2018  $467.627  $84.82 M  $1.46 B 
24/01/2018  $445.47  $77.79 M  $1.39 B 
25/01/2018  $454.484  $77.58 M  $1.42 B 
26/01/2018  $454.672  $95.17 M  $1.43 B 
27/01/2018  $457.528  $70.23 M  $1.44 B 
28/01/2018  $471.686  $71.39 M  $1.49 B 
29/01/2018  $453.3  $71.00 M  $1.43 B 
30/01/2018  $409.513  $71.02 M  $1.30 B 
31/01/2018  $388.63  $84.69 M  $1.23 B 
01/02/2018  $378.975  $85.30 M  $1.21 B 
02/02/2018  $390.599  $139.80 M  $1.25 B 
03/02/2018  $389.957  $55.53 M  $1.25 B 
04/02/2018  $360.467  $46.06 M  $1.16 B 
05/02/2018  $304.305  $42.79 M  $977.92 M 
06/02/2018  $341.296  $124.39 M  $1.10 B 
07/02/2018  $379.935  $105.63 M  $1.23 B 
08/02/2018  $402.175  $102.46 M  $1.30 B 
09/02/2018  $446.801  $115.06 M  $1.45 B 
10/02/2018  $485.501  $127.37 M  $1.58 B 
11/02/2018  $452.689  $96.77 M  $1.47 B 
12/02/2018  $460.906  $70.98 M  $1.50 B 
13/02/2018  $451.114  $70.74 M  $1.48 B 
14/02/2018  $480.88  $92.36 M  $1.58 B 
15/02/2018  $483.006  $87.86 M  $1.59 B 
16/02/2018  $477.795  $82.57 M  $1.57 B 
17/02/2018  $488.94  $86.33 M  $1.61 B 
18/02/2018  $462.194  $77.95 M  $1.53 B 
19/02/2018  $473.483  $83.35 M  $1.57 B 
20/02/2018  $460.336  $86.14 M  $1.53 B 
21/02/2018  $431.781  $106.65 M  $1.44 B 
22/02/2018  $399.868  $71.88 M  $1.33 B 
23/02/2018  $414.813  $63.49 M  $1.39 B 
24/02/2018  $388.618  $55.46 M  $1.30 B 
25/02/2018  $384.451  $51.96 M  $1.29 B 
26/02/2018  $405.669  $55.86 M  $1.36 B 
27/02/2018  $409.176  $45.51 M  $1.38 B 
28/02/2018  $393.787  $51.17 M  $1.33 B 
01/03/2018  $395.753  $42.79 M  $1.34 B 
02/03/2018  $383.576  $52.39 M  $1.30 B 
03/03/2018  $392.173  $56.09 M  $1.33 B 
04/03/2018  $401.029  $58.67 M  $1.37 B 
05/03/2018  $399.498  $55.21 M  $1.36 B 
06/03/2018  $380.652  $53.82 M  $1.30 B 
07/03/2018  $342.02  $55.18 M  $1.17 B 
08/03/2018  $322.343  $58.17 M  $1.11 B 
09/03/2018  $293.643  $70.17 M  $1.01 B 
10/03/2018  $299.493  $55.35 M  $1.03 B 
11/03/2018  $317.095  $57.04 M  $1.10 B 
12/03/2018  $280.804  $50.30 M  $973.02 M 
13/03/2018  $281.554  $47.23 M  $784.79 M 
14/03/2018  $259.236  $51.20 M  $902.00 M 
15/03/2018  $243.439  $47.19 M  $848.77 M 
16/03/2018  $242.811  $44.14 M  $848.32 M 
17/03/2018  $221.688  $41.15 M  $776.10 M 
18/03/2018  $207.406  $48.06 M  $727.59 M 
19/03/2018  $238.761  $59.81 M  $839.30 M 
20/03/2018  $254.695  $51.64 M  $897.15 M 
21/03/2018  $262.104  $74.12 M  $925.11 M 
22/03/2018  $245.908  $48.70 M  $869.72 M 
23/03/2018  $248.98  $48.69 M  $882.35 M 
24/03/2018  $252.785  $45.55 M  $897.64 M 
25/03/2018  $241.699  $43.19 M  $860.02 M 
26/03/2018  $216.795  $49.75 M  $772.89 M 
27/03/2018  $216.743  $46.60 M  $774.29 M 
28/03/2018  $212.242  $63.94 M  $759.70 M 
29/03/2018  $195.903  $51.50 M  $702.61 M 
30/03/2018  $185.76  $52.22 M  $667.56 M 
31/03/2018  $190.95  $39.04 M  $687.58 M 
01/04/2018  $181.126  $53.43 M  $653.49 M 
02/04/2018  $196.907  $43.07 M  $711.86 M 
03/04/2018  $207.367  $47.06 M  $751.15 M 
04/04/2018  $184.078  $39.43 M  $668.10 M 
05/04/2018  $182.91  $32.69 M  $665.17 M 
06/04/2018  $175.843  $32.85 M  $640.75 M 
07/04/2018  $181.998  $33.86 M  $664.47 M 
08/04/2018  $183.146  $29.56 M  $670.00 M 
09/04/2018  $177.614  $33.73 M  $651.01 M 
10/04/2018  $178.969  $31.87 M  $657.25 M 
11/04/2018  $181.153  $40.48 M  $666.58 M 
12/04/2018  $205.209  $58.81 M  $756.57 M 
13/04/2018  $241.718  $72.74 M  $892.92 M 
14/04/2018  $222.851  $58.39 M  $824.80 M 
15/04/2018  $230.431  $50.14 M  $854.51 M 
16/04/2018  $220.878  $49.58 M  $820.67 M 
17/04/2018  $221.683  $50.12 M  $825.23 M 
18/04/2018  $240.124  $65.86 M  $895.63 M 
19/04/2018  $256.621  $71.52 M  $958.98 M 
20/04/2018  $273.842  $71.94 M  $1.03 B 
21/04/2018  $265.053  $73.93 M  $994.31 M 
22/04/2018  $276.921  $61.76 M  $1.04 B 
23/04/2018  $289.36  $69.85 M  $1.09 B 
24/04/2018  $323.616  $101.38 M  $1.22 B 
25/04/2018  $285.587  $87.62 M  $1.08 B 
26/04/2018  $284.372  $66.89 M  $1.08 B 
27/04/2018  $292.82  $63.98 M  $1.11 B 
28/04/2018  $297.828  $58.62 M  $1.13 B 
29/04/2018  $291.879  $62.87 M  $1.11 B 
30/04/2018  $289.133  $64.94 M  $1.10 B 
01/05/2018  $284.82  $67.91 M  $1.09 B 
02/05/2018  $289.929  $54.86 M  $1.11 B 
03/05/2018  $308.679  $76.54 M  $1.18 B 
04/05/2018  $295.96  $62.77 M  $1.14 B 
05/05/2018  $306.575  $61.74 M  $1.18 B 
06/05/2018  $290.828  $60.27 M  $1.12 B 
07/05/2018  $279.679  $56.39 M  $1.08 B 
08/05/2018  $276.582  $54.79 M  $1.07 B 
09/05/2018  $274.617  $49.86 M  $1.07 B 
10/05/2018  $270.705  $53.89 M  $1.05 B 
11/05/2018  $244.885  $59.58 M  $953.68 M 
12/05/2018  $241.845  $43.29 M  $943.55 M 
13/05/2018  $256.507  $25.58 M  $1.00 B 
14/05/2018  $326.784  $266.59 M  $1.28 B 
15/05/2018  $349.128  $403.52 M  $1.37 B 
16/05/2018  $354.058  $318.90 M  $1.39 B 
17/05/2018  $328.678  $137.27 M  $1.29 B 
18/05/2018  $359.507  $235.63 M  $1.42 B 
19/05/2018  $351.496  $170.10 M  $1.39 B 
20/05/2018  $353.626  $120.94 M  $1.40 B 
21/05/2018  $327.065  $96.83 M  $1.30 B 
22/05/2018  $332.855  $123.56 M  $1.32 B 
23/05/2018  $288.806  $151.06 M  $1.15 B 
24/05/2018  $292.62  $115.40 M  $1.17 B 
25/05/2018  $278.802  $68.48 M  $1.11 B 
26/05/2018  $274.943  $63.55 M  $1.10 B 
27/05/2018  $260.534  $56.68 M  $1.04 B 
28/05/2018  $239.246  $59.56 M  $960.86 M 
29/05/2018  $249.782  $91.36 M  $1.00 B 
30/05/2018  $242.265  $59.87 M  $976.43 M 
31/05/2018  $253.913  $63.34 M  $1.03 B 
01/06/2018  $235.876  $62.80 M  $954.07 M 
02/06/2018  $255.777  $73.61 M  $1.04 B 
03/06/2018  $253.848  $74.84 M  $1.03 B 
04/06/2018  $236.322  $65.57 M  $961.00 M 
05/06/2018  $238.208  $52.53 M  $970.34 M 
06/06/2018  $230.501  $57.21 M  $940.62 M 
07/06/2018  $236.21  $59.00 M  $965.64 M 
08/06/2018  $237.06  $55.89 M  $970.57 M 
09/06/2018  $234.962  $54.11 M  $963.89 M 
10/06/2018  $208.526  $59.91 M  $856.29 M 
11/06/2018  $198.952  $56.12 M  $819.02 M 
12/06/2018  $197.961  $63.33 M  $816.37 M 
13/06/2018  $186.803  $56.88 M  $771.69 M 
14/06/2018  $198.734  $64.51 M  $822.41 M 
15/06/2018  $199.888  $58.44 M  $828.59 M 
16/06/2018  $194.731  $50.78 M  $808.64 M 
17/06/2018  $191.234  $47.98 M  $795.48 M 
18/06/2018  $198.208  $56.96 M  $825.90 M 
19/06/2018  $198.286  $46.46 M  $827.65 M 
20/06/2018  $195.348  $47.74 M  $816.80 M 
21/06/2018  $191.667  $43.58 M  $802.75 M 
22/06/2018  $172.922  $46.10 M  $725.49 M 
23/06/2018  $171.217  $43.43 M  $719.57 M 
24/06/2018  $167.135  $42.37 M  $703.62 M 
25/06/2018  $176.269  $48.04 M  $743.35 M 
26/06/2018  $165.479  $42.82 M  $699.02 M 
27/06/2018  $161.603  $37.81 M  $683.81 M 
28/06/2018  $159.919  $35.19 M  $677.84 M 
29/06/2018  $153.108  $35.20 M  $650.06 M 
30/06/2018  $163.495  $41.90 M  $695.34 M 
01/07/2018  $164.453  $40.21 M  $700.57 M 
02/07/2018  $183.21  $51.89 M  $781.80 M 
03/07/2018  $180.594  $43.91 M  $771.95 M 
04/07/2018  $183.628  $42.95 M  $786.22 M 
05/07/2018  $174.361  $42.19 M  $747.80 M 
06/07/2018  $170.301  $47.61 M  $731.59 M 
07/07/2018  $171.65  $40.30 M  $738.60 M 
08/07/2018  $174.511  $36.74 M  $752.18 M 
09/07/2018  $171.12  $37.41 M  $738.79 M 
10/07/2018  $162.85  $55.04 M  $704.24 M 
11/07/2018  $157.251  $41.41 M  $681.15 M 
12/07/2018  $154.175  $40.98 M  $668.94 M 
13/07/2018  $158.803  $48.85 M  $690.14 M 
14/07/2018  $174.564  $98.50 M  $759.91 M 
15/07/2018  $176.297  $56.04 M  $768.71 M 
16/07/2018  $186.95  $59.90 M  $816.51 M 
17/07/2018  $210.536  $95.19 M  $921.06 M 
18/07/2018  $210.988  $113.62 M  $924.52 M 
19/07/2018  $202.344  $110.30 M  $888.11 M 
20/07/2018  $185.338  $51.46 M  $814.80 M 
21/07/2018  $192.954  $47.21 M  $849.66 M 
22/07/2018  $196.769  $40.57 M  $867.88 M 
23/07/2018  $198.752  $89.99 M  $878.06 M 
24/07/2018  $216.502  $160.64 M  $958.02 M 
25/07/2018  $215.276  $103.34 M  $954.10 M 
26/07/2018  $225.596  $121.98 M  $1.00 B 
27/07/2018  $220.657  $124.18 M  $981.14 M 
28/07/2018  $221.184  $124.73 M  $985.04 M 
29/07/2018  $217.593  $148.18 M  $970.65 M 
30/07/2018  $215.285  $164.54 M  $961.85 M 
31/07/2018  $201.21  $133.22 M  $900.44 M 
01/08/2018  $201.003  $135.13 M  $900.95 M 
02/08/2018  $188.03  $147.05 M  $844.13 M 
03/08/2018  $182.91  $118.61 M  $822.50 M 
04/08/2018  $175.88  $94.70 M  $792.17 M 
05/08/2018  $179.511  $92.43 M  $809.82 M 
06/08/2018  $182.121  $110.86 M  $822.88 M 
07/08/2018  $184.323  $121.33 M  $834.11 M 
08/08/2018  $160.885  $122.21 M  $729.25 M 
09/08/2018  $174.953  $100.74 M  $794.25 M 
10/08/2018  $166.239  $94.99 M  $755.89 M 
11/08/2018  $159.659  $91.58 M  $727.12 M 
12/08/2018  $157.264  $105.43 M  $717.33 M 
13/08/2018  $148.699  $96.91 M  $679.34 M 
14/08/2018  $129.055  $105.94 M  $590.52 M 
15/08/2018  $137.307  $92.48 M  $629.24 M 
16/08/2018  $142.739  $80.86 M  $655.15 M 
17/08/2018  $148.944  $88.13 M  $684.70 M 
18/08/2018  $140.099  $74.91 M  $645.07 M 
19/08/2018  $142.66  $83.10 M  $657.86 M 
20/08/2018  $136.514  $103.55 M  $630.50 M 
21/08/2018  $134.439  $72.99 M  $621.88 M 
22/08/2018  $132.028  $80.90 M  $611.68 M 
23/08/2018  $133.117  $92.96 M  $617.69 M 
24/08/2018  $138.078  $104.72 M  $641.69 M 
25/08/2018  $139.326  $99.08 M  $648.49 M 
26/08/2018  $137.554  $124.62 M  $641.23 M 
27/08/2018  $141.37  $119.89 M  $660.03 M 
28/08/2018  $156.574  $119.44 M  $732.16 M 
29/08/2018  $152.858  $82.16 M  $715.86 M 
30/08/2018  $149.288  $112.31 M  $700.22 M 
31/08/2018  $150.61  $115.16 M  $707.49 M 
01/09/2018  $157.018  $139.24 M  $738.72 M 
02/09/2018  $154.223  $126.59 M  $726.68 M 
03/09/2018  $156.869  $106.49 M  $740.27 M 
04/09/2018  $155.873  $111.81 M  $736.70 M 
05/09/2018  $139.211  $127.22 M  $658.94 M 
06/09/2018  $128.227  $109.57 M  $607.86 M 
07/09/2018  $126.825  $93.49 M  $602.14 M 
08/09/2018  $122.007  $82.96 M  $580.13 M 
09/09/2018  $121.783  $96.93 M  $579.93 M 
10/09/2018  $118.751  $96.20 M  $566.36 M 
11/09/2018  $112.346  $90.37 M  $536.61 M 
12/09/2018  $108.594  $95.56 M  $519.47 M 
13/09/2018  $114.844  $97.88 M  $550.19 M 
14/09/2018  $119.716  $99.90 M  $574.43 M 
15/09/2018  $120.274  $97.30 M  $577.98 M 
16/09/2018  $117.765  $92.67 M  $566.77 M 
17/09/2018  $107.905  $94.68 M  $520.09 M 
18/09/2018  $114.102  $106.37 M  $550.77 M 
19/09/2018  $114.645  $90.81 M  $554.20 M 
20/09/2018  $117.611  $104.69 M  $569.41 M 
21/09/2018  $125.952  $128.67 M  $610.69 M 
22/09/2018  $122.87  $101.68 M  $596.63 M 
23/09/2018  $128.971  $121.77 M  $627.19 M 
24/09/2018  $142.499  $150.87 M  $693.99 M 
25/09/2018  $133.609  $119.46 M  $651.65 M 
26/09/2018  $132.804  $131.49 M  $648.68 M 
27/09/2018  $142.705  $131.06 M  $698.05 M 
28/09/2018  $135.116  $164.50 M  $661.92 M 
29/09/2018  $133.528  $141.36 M  $655.08 M 
30/09/2018  $129.52  $148.75 M  $636.35 M 
01/10/2018  $129.212  $156.92 M  $635.76 M 
02/10/2018  $128.036  $133.94 M  $630.91 M 
03/10/2018  $122.53  $134.33 M  $604.65 M 
04/10/2018  $124.164  $167.28 M  $613.61 M 
05/10/2018  $129.526  $151.58 M  $641.03 M 
06/10/2018  $125.179  $145.13 M  $620.42 M 
07/10/2018  $125.144  $140.94 M  $621.14 M 
08/10/2018  $126.554  $159.00 M  $629.03 M 
09/10/2018  $126.485  $190.59 M  $629.59 M 
10/10/2018  $123.526  $184.45 M  $615.77 M 
11/10/2018  $113.017  $94.71 M  $564.20 M 
12/10/2018  $110.578  $117.09 M  $552.81 M 
13/10/2018  $111.476  $110.90 M  $558.10 M 
14/10/2018  $111.595  $101.76 M  $559.49 M 
15/10/2018  $112.174  $139.06 M  $563.19 M 
16/10/2018  $116.518  $126.36 M  $585.71 M 
17/10/2018  $116.84  $109.06 M  $588.30 M 
18/10/2018  $118.299  $69.94 M  $596.48 M 
19/10/2018  $120.172  $65.12 M  $606.80 M 
20/10/2018  $126.072  $93.89 M  $637.49 M 
21/10/2018  $125.404  $89.36 M  $634.99 M 
22/10/2018  $123.974  $86.99 M  $628.65 M 
23/10/2018  $121.651  $76.75 M  $617.75 M 
24/10/2018  $126.895  $94.10 M  $645.30 M 
25/10/2018  $126.227  $94.70 M  $642.82 M 
26/10/2018  $121.632  $99.29 M  $620.29 M 
27/10/2018  $120.609  $85.16 M  $615.79 M 
28/10/2018  $122.299  $81.84 M  $625.44 M 
29/10/2018  $116.687  $102.92 M  $597.59 M 
30/10/2018  $115.817  $103.28 M  $593.96 M 
31/10/2018  $115.6  $99.58 M  $593.53 M 
01/11/2018  $116.841  $105.32 M  $600.74 M 
02/11/2018  $118.186  $91.52 M  $608.66 M 
03/11/2018  $117.43  $85.72 M  $605.61 M 
04/11/2018  $118.899  $98.35 M  $614.04 M 
05/11/2018  $122.03  $109.64 M  $631.08 M 
06/11/2018  $129.884  $118.41 M  $672.62 M 
07/11/2018  $129.919  $125.88 M  $673.74 M 
08/11/2018  $137.647  $156.08 M  $714.79 M 
09/11/2018  $132.992  $129.99 M  $691.56 M 
10/11/2018  $131.764  $117.37 M  $686.14 M 
11/11/2018  $128.147  $136.31 M  $668.21 M 
12/11/2018  $133.643  $156.23 M  $697.83 M 
13/11/2018  $129.141  $135.67 M  $675.25 M 
14/11/2018  $108.574  $156.97 M  $568.48 M 
15/11/2018  $108.571  $139.95 M  $569.25 M 
16/11/2018  $108.773  $133.92 M  $571.10 M 
17/11/2018  $111.139  $166.06 M  $584.30 M 
18/11/2018  $113.476  $181.59 M  $597.41 M 
19/11/2018  $99.6125  $125.60 M  $525.13 M 
20/11/2018  $83.069  $122.58 M  $438.51 M 
21/11/2018  $84.1821  $119.85 M  $444.99 M 
22/11/2018  $82.2571  $113.05 M  $435.42 M 
23/11/2018  $77.8677  $119.38 M  $412.73 M 
24/11/2018  $65.8369  $123.28 M  $349.44 M 
25/11/2018  $69.6481  $112.48 M  $370.17 M 
26/11/2018  $64.3587  $94.85 M  $342.52 M 
27/11/2018  $73.466  $150.04 M  $391.51 M 
28/11/2018  $79.0364  $191.59 M  $421.76 M 
29/11/2018  $89.1834509896  $174.84 M  $476.55 M 
30/11/2018  $78.1736645787  $143.67 M  $418.28 M 
01/12/2018  $80.8619262237  $211.90 M  $433.24 M 
02/12/2018  $79.4261018428  $185.57 M  $426.12 M 
03/12/2018  $70.8550480584  $159.45 M  $380.64 M 
04/12/2018  $74.7846045351  $140.67 M  $402.28 M 
05/12/2018  $65.825460868  $150.24 M  $354.56 M 
06/12/2018  $60.9887119983  $230.09 M  $328.95 M 
07/12/2018  $56.6223465815  $176.37 M  $305.81 M 
08/12/2018  $56.3434111999  $131.40 M  $304.70 M 
09/12/2018  $60.8389204984  $151.44 M  $329.45 M 
10/12/2018  $56.7566212199  $121.93 M  $307.74 M 
11/12/2018  $54.474919877  $154.96 M  $295.77 M 
12/12/2018  $55.49226257  $129.60 M  $301.69 M 
13/12/2018  $51.8698395134  $109.42 M  $282.37 M 
14/12/2018  $49.5111146751  $110.53 M  $269.80 M 
15/12/2018  $49.0344552711  $98.61 M  $267.45 M 