Zcash (ZEC) Live Price: $107.35

Zcash current price is $107.35 with a total marketcap of $733.28 M. Zcash market price is -0.87% down down in last 24 hours. Here you can find live Zcash price chart and Zcash current market capitalization. Based on Zcash price change (-0.87% down down) in last 24 hours you can analyze weather it is best opportunity to buy or sell Zcash.


Here you can stay upto date with latest Zcash price movements and also participate in Zcash price discussions below. You can also check Zcash historical price information and recent Zcash twitter news feed.

  • zcash
    Zcash(ZEC)
  • Price
    $107.35
  • 1h %
    -0.06%
  • 24h %
    -0.87%
  • 7d %
    0.74%
  • Market Cap
    $733.28 M
  • Volume
    $335.85 M
  • Available Supply
    6.83 M ZEC
  • Rank
    23

More Info About Coin

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

Historical Data


Loading Chart...
DatePriceVolumeMarket Cap
24/06/2018$166.61$41.23 M$701.59 M
25/06/2018$176.156$48.95 M$743.05 M
26/06/2018$166.197$43.20 M$702.23 M
27/06/2018$166.054$38.27 M$702.80 M
28/06/2018$152.732$34.92 M$647.51 M
29/06/2018$163.885$37.74 M$695.97 M
30/06/2018$163.667$41.38 M$696.23 M
01/07/2018$167.361$41.47 M$713.15 M
02/07/2018$182.599$50.72 M$779.34 M
03/07/2018$180.167$42.99 M$770.27 M
04/07/2018$182.939$42.52 M$783.43 M
05/07/2018$175.265$43.12 M$751.84 M
06/07/2018$171.196$47.97 M$735.63 M
07/07/2018$174.025$40.72 M$748.99 M
08/07/2018$175.431$37.71 M$756.31 M
09/07/2018$169.814$39.08 M$733.32 M
10/07/2018$161.519$55.31 M$698.65 M
11/07/2018$159.045$41.47 M$689.10 M
12/07/2018$152.654$40.70 M$662.51 M
13/07/2018$175.775$87.14 M$764.13 M
14/07/2018$173.668$66.08 M$756.19 M
15/07/2018$176.804$52.75 M$771.11 M
16/07/2018$189.963$62.77 M$829.87 M
17/07/2018$209.626$101.46 M$917.29 M
18/07/2018$206$107.97 M$902.89 M
19/07/2018$200.232$103.16 M$879.04 M
20/07/2018$181.066$56.41 M$796.22 M
21/07/2018$195.902$40.98 M$862.84 M
22/07/2018$191.737$45.65 M$845.88 M
23/07/2018$191.818$92.53 M$847.62 M
24/07/2018$222.912$164.51 M$986.59 M
25/07/2018$221.747$114.53 M$983.00 M
26/07/2018$217.924$121.31 M$967.62 M
27/07/2018$223.524$120.35 M$994.08 M
28/07/2018$219.123$125.59 M$976.10 M
29/07/2018$216.612$149.07 M$966.49 M
30/07/2018$215.103$160.81 M$961.27 M
31/07/2018$204.167$135.76 M$913.90 M
01/08/2018$200.459$151.37 M$898.72 M
02/08/2018$187.436$128.12 M$841.70 M
04/08/2018$186.541$121.88 M$839.03 M
05/08/2018$175.904$92.21 M$792.44 M
06/08/2018$180.825$93.60 M$815.93 M
07/08/2018$182.314$117.28 M$823.93 M
08/08/2018$176.323$123.47 M$798.14 M
09/08/2018$162.466$113.44 M$736.57 M
10/08/2018$176.03$99.41 M$799.32 M
11/08/2018$161.193$98.04 M$733.09 M
12/08/2018$157.742$92.04 M$718.55 M
13/08/2018$156.985$97.80 M$716.23 M
14/08/2018$144.179$101.41 M$658.82 M
15/08/2018$133.522$111.14 M$611.08 M
16/08/2018$136.564$84.16 M$625.98 M
17/08/2018$141.585$82.45 M$650.01 M
18/08/2018$154.079$90.78 M$708.47 M
19/08/2018$143.962$72.46 M$662.99 M
20/08/2018$143.712$93.36 M$662.87 M
21/08/2018$129.993$92.42 M$600.52 M
22/08/2018$135.154$71.38 M$625.35 M
23/08/2018$131.356$83.77 M$608.70 M
24/08/2018$131.868$92.43 M$612.02 M
25/08/2018$140.964$109.49 M$655.24 M
26/08/2018$139.389$95.46 M$648.91 M
27/08/2018$136.789$125.44 M$637.80 M
28/08/2018$149.387$136.98 M$697.61 M
29/08/2018$154.066$101.14 M$720.57 M
30/08/2018$153.106$85.22 M$717.17 M
31/08/2018$152.352$115.80 M$714.73 M
01/09/2018$149.22$114.07 M$701.12 M
02/09/2018$158.671$144.91 M$746.66 M
03/09/2018$155.376$119.17 M$732.27 M
04/09/2018$155.936$108.68 M$736.03 M
05/09/2018$155.491$116.32 M$735.04 M
06/09/2018$133.398$136.16 M$631.55 M
07/09/2018$131.517$108.69 M$623.59 M
08/09/2018$126.641$93.13 M$601.37 M
09/09/2018$122.165$87.54 M$581.01 M
10/09/2018$118.585$94.44 M$564.84 M
11/09/2018$118.121$94.21 M$563.47 M
12/09/2018$112.648$91.91 M$538.17 M
13/09/2018$111.803$97.68 M$534.95 M
14/09/2018$116.938$99.36 M$560.34 M
15/09/2018$118.593$97.27 M$569.17 M
16/09/2018$121.301$95.82 M$583.04 M
17/09/2018$119.215$98.88 M$573.85 M
18/09/2018$109.288$92.21 M$526.87 M
19/09/2018$113.521$105.93 M$548.09 M
20/09/2018$114.628$91.03 M$554.25 M
21/09/2018$117.313$107.06 M$568.08 M
22/09/2018$127.157$129.95 M$616.66 M
23/09/2018$123.72$97.88 M$600.89 M
24/09/2018$129.294$121.73 M$628.90 M
25/09/2018$132.537$154.76 M$645.61 M
26/09/2018$134.498$111.82 M$656.13 M
27/09/2018$137.628$128.13 M$672.37 M
28/09/2018$143.039$139.26 M$699.84 M
29/09/2018$134.93$158.37 M$661.12 M
30/09/2018$132.594$144.57 M$650.66 M
01/10/2018$130.713$149.56 M$642.35 M
02/10/2018$128.397$149.78 M$631.88 M
03/10/2018$127.216$136.07 M$626.99 M
04/10/2018$123.996$137.34 M$612.01 M
05/10/2018$124.811$171.51 M$616.94 M
06/10/2018$127.392$139.94 M$630.61 M
07/10/2018$126.166$149.37 M$625.44 M
08/10/2018$126.293$141.54 M$626.98 M
09/10/2018$128.694$162.93 M$639.84 M
10/10/2018$125.422$185.29 M$624.45 M
11/10/2018$117.187$171.08 M$584.30 M
12/10/2018$108.335$90.10 M$540.93 M
13/10/2018$112.045$118.99 M$560.26 M
14/10/2018$112.53$108.72 M$563.44 M
15/10/2018$108.814$100.67 M$545.66 M
16/10/2018$111.962$138.81 M$562.26 M
17/10/2018$115.067$128.95 M$578.67 M
18/10/2018$118.466$106.06 M$596.62 M
19/10/2018$118.107$59.41 M$595.64 M
20/10/2018$120.161$70.64 M$606.86 M
21/10/2018$125.071$95.38 M$632.56 M
22/10/2018$125.497$89.98 M$635.46 M
23/10/2018$122.5$83.91 M$621.31 M
24/10/2018$121.723$75.12 M$618.26 M
25/10/2018$127.264$99.59 M$647.32 M
26/10/2018$125.115$90.38 M$637.28 M
27/10/2018$122.312$102.56 M$623.88 M
28/10/2018$119.893$80.95 M$612.39 M
29/10/2018$123.134$83.58 M$629.83 M
30/10/2018$116.163$104.28 M$594.92 M
31/10/2018$115.505$104.78 M$592.46 M
01/11/2018$115.136$96.52 M$591.41 M
02/11/2018$117.076$110.59 M$601.95 M
03/11/2018$117.873$86.93 M$607.17 M
04/11/2018$118.6$87.51 M$611.76 M
05/11/2018$121.034$101.48 M$625.18 M
06/11/2018$122.022$110.83 M$631.16 M
07/11/2018$130.897$124.99 M$678.00 M
08/11/2018$130.876$119.12 M$678.83 M
09/11/2018$135.213$167.75 M$702.30 M
10/11/2018$135.026$118.03 M$702.28 M
11/11/2018$129.578$120.08 M$674.88 M
12/11/2018$129.508$137.93 M$675.44 M
13/11/2018$132.452$153.97 M$691.75 M
14/11/2018$128.053$136.43 M$669.69 M
15/11/2018$110.093$162.95 M$576.55 M
16/11/2018$111.265$142.14 M$583.50 M
17/11/2018$107.501$131.05 M$564.53 M
18/11/2018$111.041$172.86 M$583.91 M
19/11/2018$111.239$172.18 M$585.75 M
20/11/2018$100.697$127.54 M$530.95 M
21/11/2018$83.3633$123.14 M$440.15 M
22/11/2018$85.7125$123.23 M$453.17 M
23/11/2018$76.8196$111.67 M$406.72 M
24/11/2018$79.4661$125.22 M$421.29 M
25/11/2018$64.289$124.32 M$341.29 M
26/11/2018$69.1847$104.57 M$367.77 M
27/11/2018$64.191$93.76 M$341.69 M
28/11/2018$75.0271$173.66 M$399.90 M
29/11/2018$79.1396$177.03 M$422.39 M
30/11/2018$88.056295001$173.36 M$470.61 M
01/12/2018$80.4647692985$158.54 M$430.61 M
02/12/2018$82.1611531019$207.22 M$440.29 M
03/12/2018$77.3254226968$178.28 M$414.92 M
04/12/2018$71.8217825065$162.40 M$385.90 M
05/12/2018$73.0696537174$131.70 M$393.14 M
06/12/2018$66.7351776913$162.87 M$359.54 M
07/12/2018$55.4948917263$217.30 M$299.38 M
08/12/2018$58.9234045609$172.57 M$318.29 M
09/12/2018$58.3771362963$134.70 M$315.75 M
10/12/2018$60.7881834685$161.68 M$329.23 M
11/12/2018$56.2321177808$120.88 M$304.96 M
12/12/2018$54.5434741172$164.11 M$296.20 M
13/12/2018$54.7450030717$117.42 M$297.67 M
14/12/2018$51.7687407442$114.69 M$281.86 M
15/12/2018$50.5070730459$99.78 M$275.38 M
16/12/2018$51.9081656134$103.89 M$283.39 M
17/12/2018$51.6027346712$112.80 M$282.09 M
18/12/2018$56.366777498$127.71 M$308.54 M
19/12/2018$59.5492597617$133.12 M$326.39 M
20/12/2018$58.5677438713$122.38 M$321.43 M
21/12/2018$63.8096236779$122.82 M$350.65 M
22/12/2018$61.6995998233$102.85 M$339.50 M
23/12/2018$65.1692911589$99.63 M$359.06 M
24/12/2018$69.3299274472$139.02 M$382.48 M
25/12/2018$62.3526624412$148.73 M$344.44 M
26/12/2018$62.748451158$105.56 M$347.08 M
27/12/2018$60.2233997981$126.17 M$333.54 M
28/12/2018$56.0250836305$113.04 M$310.70 M
29/12/2018$62.907173582$126.20 M$349.30 M
30/12/2018$59.9975286832$113.59 M$333.59 M
31/12/2018$59.0492676714$99.94 M$328.73 M
01/01/2019$56.2583857583$116.20 M$313.60 M
02/01/2019$58.7164962967$107.79 M$327.73 M
03/01/2019$61.1510816623$109.61 M$341.75 M
04/01/2019$58.7366008654$98.68 M$328.67 M
05/01/2019$59.2333766914$170.13 M$331.87 M
06/01/2019$57.3771032772$222.38 M$321.89 M
07/01/2019$61.8614621667$256.77 M$347.48 M
08/01/2019$60.2188225008$70.18 M$338.70 M
09/01/2019$61.6661300435$116.87 M$347.27 M
10/01/2019$60.8446808146$144.26 M$343.08 M
11/01/2019$57.1871797666$148.89 M$322.87 M
12/01/2019$56.2943449324$186.29 M$318.23 M
13/01/2019$55.7904822286$155.62 M$315.79 M
14/01/2019$53.3773893153$153.37 M$302.51 M
15/01/2019$55.7803968556$157.09 M$316.53 M
16/01/2019$54.0071325556$174.47 M$306.85 M
17/01/2019$53.4476247635$172.88 M$304.06 M
18/01/2019$54.3943129778$154.05 M$309.84 M
19/01/2019$53.7541487472$397.68 M$306.57 M
20/01/2019$54.679690294$204.03 M$312.24 M
21/01/2019$52.9307593228$204.45 M$302.63 M
22/01/2019$52.5803369137$154.94 M$301.01 M
23/01/2019$52.9331271881$118.23 M$303.41 M
24/01/2019$52.4259681526$163.85 M$300.87 M
25/01/2019$53.5264258945$153.27 M$307.58 M
26/01/2019$52.4146511116$148.65 M$301.56 M
27/01/2019$52.3568014296$169.05 M$301.60 M
28/01/2019$50.8610163491$242.11 M$293.35 M
29/01/2019$48.428916346$491.63 M$279.67 M
30/01/2019$48.9220274959$123.58 M$282.87 M
31/01/2019$49.7254173282$153.86 M$287.87 M
01/02/2019$48.3287608425$132.55 M$280.13 M
02/02/2019$48.8968816584$158.51 M$283.78 M
03/02/2019$49.2070279436$147.88 M$285.93 M
04/02/2019$48.2739175539$140.46 M$280.85 M
05/02/2019$48.4197546647$156.21 M$282.04 M
06/02/2019$46.5711380714$150.24 M$271.61 M
07/02/2019$46.6640111734$121.31 M$272.49 M
08/02/2019$46.8368437937$149.39 M$273.84 M
09/02/2019$50.156421072$167.74 M$293.59 M
10/02/2019$50.4272011705$157.69 M$295.55 M
11/02/2019$49.906883749$173.07 M$292.85 M
12/02/2019$51.423776124$207.74 M$302.13 M
13/02/2019$54.2679595911$210.03 M$319.22 M
14/02/2019$52.5084692223$204.80 M$309.25 M
15/02/2019$51.9000818842$229.52 M$306.04 M
16/02/2019$51.4000840927$207.05 M$303.46 M
17/02/2019$50.9993882432$153.39 M$301.46 M
18/02/2019$52.6646811073$177.10 M$311.68 M
19/02/2019$55.0980048803$198.04 M$326.47 M
20/02/2019$54.2380159624$275.63 M$321.77 M
21/02/2019$54.4586940656$195.06 M$323.47 M
22/02/2019$54.3420869128$209.23 M$323.17 M
23/02/2019$54.4118638506$195.93 M$323.96 M
24/02/2019$58.4019058799$205.07 M$348.14 M
25/02/2019$52.5588045529$185.29 M$313.69 M
26/02/2019$52.9338109333$162.51 M$316.30 M
27/02/2019$53.0917060109$162.04 M$317.62 M
28/02/2019$51.6442241673$175.54 M$309.34 M
01/03/2019$52.168666167$178.25 M$312.85 M
02/03/2019$52.3352496417$157.22 M$314.23 M
03/03/2019$51.8201588795$165.50 M$311.51 M
04/03/2019$50.3812686494$172.48 M$303.22 M
05/03/2019$48.5880469562$176.80 M$292.77 M
06/03/2019$50.2810091007$185.30 M$303.33 M
07/03/2019$51.0101585969$179.73 M$308.10 M
08/03/2019$50.3725295622$211.46 M$304.61 M
09/03/2019$49.6696686184$235.92 M$300.72 M
10/03/2019$50.8359955149$231.46 M$308.14 M
11/03/2019$51.1953758335$226.15 M$310.69 M
12/03/2019$49.425356409$244.28 M$300.30 M
13/03/2019$52.6468549654$245.63 M$320.25 M
14/03/2019$51.5303517667$252.38 M$313.82 M
15/03/2019$53.1761660812$231.95 M$324.23 M
16/03/2019$54.4262905143$89.49 M$332.24 M
17/03/2019$54.1844762087$86.62 M$331.15 M
18/03/2019$55.5683660849$77.69 M$340.00 M
19/03/2019$54.7437602652$183.61 M$335.35 M
20/03/2019$55.7821890397$193.66 M$342.12 M
21/03/2019$57.9729403025$253.02 M$355.97 M
22/03/2019$55.9524093039$209.75 M$343.96 M
23/03/2019$56.0740268315$176.63 M$345.11 M
24/03/2019$57.4382474457$172.12 M$353.92 M
25/03/2019$57.3308078408$160.02 M$353.67 M
26/03/2019$55.4382511569$195.66 M$342.38 M
27/03/2019$55.9257471658$182.30 M$345.79 M
28/03/2019$57.1415813618$218.71 M$353.73 M
29/03/2019$56.3228642034$153.78 M$349.07 M
30/03/2019$56.109598518$222.83 M$348.14 M
31/03/2019$57.1802617502$137.48 M$355.20 M
01/04/2019$60.1549393777$151.44 M$374.11 M
02/04/2019$61.3341175511$166.92 M$381.88 M
03/04/2019$73.313878012$576.88 M$456.99 M
04/04/2019$68.9200647626$549.96 M$430.10 M
05/04/2019$68.5763167221$314.28 M$428.45 M
06/04/2019$71.3853201891$318.79 M$446.51 M
07/04/2019$71.9656033238$326.65 M$450.65 M
08/04/2019$73.730593973$425.90 M$462.24 M
09/04/2019$70.7158972266$379.36 M$443.84 M
10/04/2019$72.4409622609$276.79 M$455.19 M
11/04/2019$68.9254536618$334.94 M$433.59 M
12/04/2019$67.7871999873$343.70 M$426.92 M
13/04/2019$70.9542082425$216.89 M$447.38 M
14/04/2019$68.8141275624$158.97 M$434.37 M
15/04/2019$69.538281513$183.50 M$439.44 M
16/04/2019$67.2124353131$221.48 M$425.23 M
17/04/2019$69.1662469999$185.14 M$438.09 M
18/04/2019$71.2806576369$223.19 M$451.99 M
19/04/2019$69.5474360325$249.67 M$441.50 M
20/04/2019$69.8666769795$219.18 M$444.03 M
21/04/2019$69.1732706489$193.00 M$440.12 M
22/04/2019$67.0364639726$207.61 M$427.00 M
23/04/2019$69.5069171827$217.41 M$443.23 M
24/04/2019$67.3093570506$264.35 M$429.71 M
25/04/2019$65.5084619292$257.24 M$418.67 M
26/04/2019$61.7045216468$282.71 M$394.82 M
27/04/2019$60.4998675209$215.74 M$387.54 M
28/04/2019$61.2992466956$169.85 M$393.10 M
29/04/2019$60.5629459259$157.22 M$388.80 M
30/04/2019$58.2908952643$201.18 M$374.63 M
01/05/2019$61.0132675153$222.64 M$392.57 M
02/05/2019$59.9120274298$166.92 M$385.92 M
03/05/2019$60.2598616922$235.61 M$388.59 M
04/05/2019$63.1698448955$299.56 M$407.80 M
05/05/2019$60.5689937021$216.45 M$391.45 M
06/05/2019$59.6858969805$174.65 M$386.17 M
07/05/2019$61.092337252$397.91 M$395.71 M
08/05/2019$57.3488486659$292.29 M$371.88 M
09/05/2019$58.420321196$164.94 M$379.24 M
10/05/2019$56.4158333501$205.73 M$366.63 M
11/05/2019$57.4389344635$242.12 M$373.69 M
12/05/2019$62.2789967129$577.11 M$405.62 M
13/05/2019$60.7419446226$430.72 M$396.05 M
14/05/2019$65.1078843047$512.05 M$424.98 M
15/05/2019$69.4004757196$614.09 M$453.50 M
16/05/2019$80.2872123921$642.54 M$525.21 M
17/05/2019$71.0335046694$1.12 B$465.19 M
18/05/2019$73.6041953353$780.88 M$482.55 M
19/05/2019$75.7382547254$486.80 M$497.09 M
20/05/2019$76.7430792436$490.98 M$504.23 M
21/05/2019$74.6139002279$418.66 M$490.78 M
22/05/2019$74.6887948236$387.59 M$491.80 M
23/05/2019$70.239778294$430.05 M$463.00 M
24/05/2019$72.1031590261$372.02 M$475.81 M
25/05/2019$72.2958611229$313.33 M$477.60 M
26/05/2019$71.3704937239$260.92 M$472.00 M
27/05/2019$76.3956069208$368.90 M$505.77 M
28/05/2019$78.6363650608$490.73 M$521.17 M
29/05/2019$82.1509610189$493.62 M$545.06 M
30/05/2019$85.9906426037$509.78 M$571.15 M
31/05/2019$85.7043961313$836.52 M$569.87 M
01/06/2019$91.3690595952$587.63 M$608.18 M
02/06/2019$86.2002826331$477.81 M$574.40 M
03/06/2019$88.0658082882$353.00 M$587.46 M
04/06/2019$82.7270776607$463.02 M$552.45 M
05/06/2019$79.3146893255$449.35 M$530.22 M
06/06/2019$81.650865888$356.65 M$546.42 M
07/06/2019$80.5684721079$346.74 M$539.76 M
08/06/2019$83.1867836541$295.76 M$557.90 M
09/06/2019$79.8475901025$291.54 M$536.07 M
10/06/2019$78.3517769859$319.69 M$526.59 M
11/06/2019$79.7267568076$302.54 M$536.41 M
12/06/2019$80.8008168726$303.85 M$544.20 M
13/06/2019$87.9075757925$452.77 M$592.70 M
14/06/2019$88.1160769952$380.96 M$594.74 M
15/06/2019$90.8900141491$471.70 M$614.10 M
16/06/2019$92.3243566205$411.72 M$624.46 M
17/06/2019$95.5193015566$489.06 M$646.75 M
18/06/2019$102.809418985$392.68 M$696.85 M
19/06/2019$113.857331152$539.34 M$772.54 M
20/06/2019$108.094574204$349.45 M$734.23 M
21/06/2019$110.818424431$381.83 M$753.52 M
22/06/2019$112.094272229$580.73 M$762.99 M
23/06/2019$113.033550706$625.77 M$770.19 M
24/06/2019$105.801619723$430.68 M$721.69 M
24/06/2019$108.52358934$392.96 M$740.88 M
25/06/2019$107.233337056$335.26 M$732.46 M

Twitter News Feed

Submit Your Comments

Pin It on Pinterest

Share This