ZCash (ZEC) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$791.43
20.22%
11:05 AM ET
Low:$791.43
High:$791.43
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$13,367,112,192
Volume 24h
$2,407,340,000
Volume / Market Cap
0.180094
Price Change 24h
$160.028
20.22%
Circulating Supply
-
Historical Data of ZCash
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $708.2 | $741.25 | $708.2 | $734.89 | 3.76871% |
| August 21, 2026 | $576.86 | $711.65 | $566.27 | $708.45 | 22.8114% |
| August 21, 2026 | $576.86 | $577.64 | $566.27 | $567.78 | 1.57404% |
| August 20, 2026 | $566.85 | $592.06 | $550.56 | $577.67 | 1.90879% |
| August 20, 2026 | $566.85 | $577.23 | $559.53 | $563.47 | 0.596278% |
| August 19, 2026 | $507.65 | $559.48 | $501.44 | $558.69 | 10.0542% |
| August 19, 2026 | $507.65 | $511.28 | $506.5 | $509.04 | 0.273811% |
| August 18, 2026 | $517.79 | $518.45 | $500.66 | $508.6 | 1.77485% |
| August 18, 2026 | $517.79 | $518.45 | $511.53 | $514.95 | 0.548485% |
| August 17, 2026 | $488.13 | $520.03 | $485.22 | $517.7 | 6.05781% |
| August 17, 2026 | $488.13 | $488.57 | $485.3 | $486.24 | 0.387192% |
| August 16, 2026 | $488.95 | $493.92 | $484.6 | $488.67 | 0.057266% |
| August 16, 2026 | $488.95 | $490.08 | $486.77 | $487.1 | 0.378362% |
| August 15, 2026 | $492.09 | $497.4 | $486.44 | $488.61 | 0.707188% |
| August 15, 2026 | $492.09 | $492.94 | $489.47 | $492.66 | 0.115832% |
| August 14, 2026 | $485.57 | $493.75 | $480.47 | $492.47 | 1.42101% |
| August 14, 2026 | $485.57 | $491.05 | $485.57 | $490.65 | 1.04619% |
| August 13, 2026 | $491.49 | $497.78 | $483.47 | $484.54 | 1.41407% |
| August 13, 2026 | $491.49 | $492.34 | $488.91 | $489.57 | 0.390649% |
| August 12, 2026 | $478.74 | $498.16 | $474.28 | $492.18 | 2.80737% |
| August 12, 2026 | $478.74 | $482.85 | $478.46 | $481.03 | 0.478339% |
| August 11, 2026 | $498.24 | $498.24 | $466.95 | $477.29 | 4.2048% |
| August 11, 2026 | $498.24 | $498.24 | $495.01 | $495.44 | 0.561978% |
| August 10, 2026 | $516.12 | $518.44 | $495.14 | $498.56 | 3.40231% |
| August 10, 2026 | $516.12 | $518.44 | $509.94 | $510.23 | 1.14121% |
| August 09, 2026 | $510.41 | $526.41 | $506.75 | $515.61 | 1.01879% |
| August 09, 2026 | $510.41 | $510.69 | $506.87 | $507.78 | 0.515272% |
| August 08, 2026 | $511.31 | $512.01 | $497.69 | $509.64 | 0.326612% |
| August 08, 2026 | $511.31 | $512.01 | $508.12 | $511.41 | 0.019558% |
| August 07, 2026 | $493.7 | $514.87 | $493.7 | $511.22 | 3.54871% |
| August 07, 2026 | $493.7 | $497.11 | $493.7 | $497.11 | 0.690703% |
| August 06, 2026 | $516.94 | $517.52 | $489.19 | $493.37 | 4.55952% |
| August 06, 2026 | $516.94 | $517.52 | $511.53 | $511.75 | 1.00399% |
| August 05, 2026 | $506.22 | $524.41 | $502.51 | $518.83 | 2.49101% |
| August 05, 2026 | $506.22 | $510.58 | $502.51 | $505.84 | 0.075066% |
| August 04, 2026 | $483.89 | $508.55 | $478.61 | $506.45 | 4.66222% |
| August 04, 2026 | $483.89 | $484.22 | $479.52 | $482.92 | 0.200459% |
| August 03, 2026 | $490.3 | $493.57 | $471.28 | $484.98 | 1.08505% |
| August 03, 2026 | $490.3 | $493.57 | $486.32 | $487.77 | 0.516011% |
| August 02, 2026 | $463.11 | $491.25 | $460.3 | $491.25 | 6.07631% |
| August 02, 2026 | $463.11 | $463.39 | $460.3 | $461.75 | 0.293667% |
| August 01, 2026 | $456.38 | $472.81 | $453.53 | $461.53 | 1.12845% |
| August 01, 2026 | $456.38 | $458.21 | $453.53 | $456.81 | 0.09422% |
| July 31, 2026 | $472.43 | $475.88 | $454.01 | $456.83 | 3.30208% |
| July 31, 2026 | $472.43 | $474.54 | $470.75 | $470.75 | 0.355608% |
| July 30, 2026 | $459.8 | $477.73 | $457.95 | $472.75 | 2.81644% |
| July 30, 2026 | $459.8 | $469.04 | $457.95 | $466.62 | 1.48325% |
| July 29, 2026 | $469.55 | $471.21 | $452.84 | $460.51 | 1.92525% |
| July 29, 2026 | $469.55 | $470.98 | $461.03 | $465.18 | 0.930678% |
| July 28, 2026 | $488.98 | $489.22 | $458.5 | $469.87 | 3.90814% |
| July 28, 2026 | $488.98 | $489.22 | $475.28 | $477.02 | 2.44591% |
| July 27, 2026 | $492.73 | $509.35 | $482.33 | $488.14 | 0.931545% |
| July 27, 2026 | $492.73 | $509.35 | $492.73 | $508.22 | 3.14371% |
| July 26, 2026 | $483.81 | $496.53 | $483.2 | $492.62 | 1.82096% |
| July 26, 2026 | $483.81 | $485.31 | $483.2 | $484.8 | 0.204626% |
| July 25, 2026 | $494.93 | $495.09 | $473.38 | $483.43 | 2.32356% |
| July 25, 2026 | $494.93 | $495.09 | $485.06 | $488.69 | 1.26078% |
| July 24, 2026 | $505.7 | $512.27 | $490.44 | $494.8 | 2.15543% |
| July 24, 2026 | $505.7 | $505.7 | $499.44 | $503.71 | 0.393514% |
| July 23, 2026 | $512.86 | $520.16 | $498.49 | $502.47 | 2.02589% |
| July 23, 2026 | $512.86 | $513.77 | $510.01 | $512.81 | 0.009749% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
ZCash price
$791.43
20.22%