Zcash (ZEC) live price - $124.45

Zcash (ZEC) live price - $124.45


Loading Chart...

 

Zcash current price is $124.45 with a total marketcap of $604.19 M. Zcash market price is 0.21% up in last 24 hours. Here you can find live Zcash price chart and current market capitalization. Based on the Zcash price change (0.21% up) in last 24 hours, you can analyze if it is best opportunity to buy or sell Zcash.

 

  • zcash
    Zcash(ZEC)
  • Price
    $124.45
  • 1h %
    1.14%
  • 24h %
    0.21%
  • 7d %
    2.62%
  • Market Cap
    $604.19 M
  • Volume
    $111.60 M
  • Available Supply
    4.85 M ZEC
  • Rank
    21
Enter Amount
Base Currency
Convert To

10 Zcash (ZEC)
=
1,244.51USD

 

 

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
22/09/2017 $176.528 $16.84 M $394.60 M
23/09/2017 $203.583 $47.31 M $456.54 M
24/09/2017 $203.283 $26.19 M $457.32 M
25/09/2017 $212.293 $17.63 M $479.10 M
26/09/2017 $233.93 $31.07 M $529.63 M
27/09/2017 $230.22 $20.02 M $522.89 M
28/09/2017 $286.042 $133.81 M $651.71 M
29/09/2017 $285.259 $291.16 M $651.95 M
30/09/2017 $292.438 $64.19 M $670.50 M
01/10/2017 $276.16 $36.93 M $635.16 M
02/10/2017 $260.722 $37.75 M $601.50 M
03/10/2017 $259.814 $45.80 M $601.28 M
04/10/2017 $248.312 $37.01 M $576.43 M
05/10/2017 $235.184 $22.80 M $547.66 M
06/10/2017 $256.555 $49.97 M $599.12 M
07/10/2017 $255.962 $43.14 M $599.66 M
08/10/2017 $253.247 $29.87 M $595.14 M
09/10/2017 $241.017 $30.95 M $568.12 M
10/10/2017 $233.372 $36.56 M $551.77 M
11/10/2017 $232.083 $25.57 M $550.39 M
12/10/2017 $234.791 $19.34 M $558.49 M
13/10/2017 $226.329 $44.00 M $540.00 M
14/10/2017 $241.291 $59.12 M $577.41 M
15/10/2017 $239.509 $21.69 M $574.83 M
16/10/2017 $234.377 $25.06 M $564.23 M
17/10/2017 $229.043 $22.03 M $553.01 M
18/10/2017 $233.807 $63.86 M $566.19 M
19/10/2017 $230.323 $25.91 M $559.38 M
20/10/2017 $230.732 $30.66 M $562.06 M
21/10/2017 $222.298 $30.13 M $543.09 M
22/10/2017 $213.705 $36.99 M $523.62 M
23/10/2017 $211.037 $25.34 M $518.59 M
24/10/2017 $221.165 $31.93 M $545.04 M
25/10/2017 $209.928 $32.90 M $518.84 M
26/10/2017 $220.065 $45.23 M $545.49 M
27/10/2017 $231.89 $42.25 M $576.47 M
28/10/2017 $237.423 $130.80 M $591.91 M
29/10/2017 $229.115 $46.07 M $572.84 M
30/10/2017 $233.175 $54.64 M $584.64 M
31/10/2017 $238.365 $51.04 M $599.37 M
01/11/2017 $230.396 $38.45 M $580.97 M
02/11/2017 $220.73 $51.79 M $558.19 M
03/11/2017 $220.039 $44.25 M $558.00 M
04/11/2017 $228.021 $48.61 M $579.88 M
05/11/2017 $230.267 $34.91 M $587.26 M
06/11/2017 $224.258 $38.27 M $573.54 M
07/11/2017 $232.722 $50.08 M $596.85 M
08/11/2017 $239.141 $55.83 M $615.02 M
09/11/2017 $249.591 $59.50 M $643.69 M
10/11/2017 $259.583 $88.04 M $671.33 M
11/11/2017 $242.26 $77.66 M $628.28 M
12/11/2017 $246.827 $68.40 M $641.87 M
13/11/2017 $265.461 $148.13 M $692.23 M
14/11/2017 $265.457 $79.39 M $694.11 M
15/11/2017 $274.34 $54.90 M $719.30 M
16/11/2017 $298.809 $99.30 M $785.62 M
17/11/2017 $289.444 $169.17 M $763.06 M
18/11/2017 $290.217 $50.69 M $767.18 M
19/11/2017 $296.902 $57.83 M $786.97 M
20/11/2017 $297.067 $54.22 M $789.54 M
21/11/2017 $303.298 $58.64 M $808.28 M
22/11/2017 $292.057 $78.47 M $780.40 M
23/11/2017 $311.474 $148.57 M $834.50 M
24/11/2017 $307.131 $98.10 M $825.05 M
25/11/2017 $340.26 $166.52 M $916.51 M
26/11/2017 $345.779 $103.09 M $933.81 M
27/11/2017 $341.185 $79.08 M $923.89 M
28/11/2017 $347.631 $94.17 M $943.85 M
29/11/2017 $365.42 $134.54 M $994.77 M
30/11/2017 $326.285 $156.55 M $890.56 M
01/12/2017 $295.606 $92.33 M $808.95 M
02/12/2017 $339.178 $76.66 M $930.63 M
03/12/2017 $326.839 $63.87 M $899.07 M
04/12/2017 $322.011 $82.81 M $888.13 M
05/12/2017 $325.466 $65.22 M $899.97 M
06/12/2017 $347.775 $155.00 M $964.14 M
07/12/2017 $327.086 $150.80 M $909.08 M
08/12/2017 $301.797 $120.90 M $841.00 M
09/12/2017 $333.044 $122.00 M $930.46 M
10/12/2017 $301.202 $126.97 M $843.65 M
11/12/2017 $307.386 $125.01 M $863.19 M
12/12/2017 $329.042 $117.41 M $926.39 M
13/12/2017 $370.455 $193.35 M $1.05 B
14/12/2017 $472.511 $365.13 M $1.34 B
15/12/2017 $428.35 $325.47 M $1.22 B
16/12/2017 $485.75 $202.59 M $1.38 B
17/12/2017 $482.507 $157.74 M $1.38 B
18/12/2017 $513.066 $300.54 M $1.47 B
19/12/2017 $586.503 $333.33 M $1.68 B
20/12/2017 $612.666 $315.49 M $1.76 B
21/12/2017 $665.913 $289.87 M $1.92 B
22/12/2017 $577.9 $269.94 M $1.67 B
23/12/2017 $565.148 $343.13 M $1.64 B
24/12/2017 $562.761 $224.01 M $1.63 B
25/12/2017 $511.026 $134.33 M $1.49 B
26/12/2017 $555.635 $136.20 M $1.62 B
27/12/2017 $588.32 $151.17 M $1.72 B
28/12/2017 $522.275 $134.62 M $1.53 B
29/12/2017 $506.196 $133.59 M $1.49 B
30/12/2017 $528.032 $214.83 M $1.55 B
31/12/2017 $505.104 $146.00 M $1.49 B
01/01/2018 $489.341 $86.48 M $1.45 B
02/01/2018 $602.204 $261.82 M $1.79 B
03/01/2018 $573.74 $190.95 M $1.71 B
04/01/2018 $558.122 $154.25 M $1.66 B
05/01/2018 $595.053 $160.16 M $1.78 B
06/01/2018 $599.358 $169.63 M $1.79 B
07/01/2018 $753.643 $306.62 M $2.26 B
08/01/2018 $881.964 $541.69 M $2.65 B
09/01/2018 $716.806 $283.87 M $2.16 B
10/01/2018 $666.871 $203.02 M $2.02 B
11/01/2018 $710.641 $245.56 M $2.15 B
12/01/2018 $662.192 $225.31 M $2.01 B
13/01/2018 $704.505 $195.93 M $2.14 B
14/01/2018 $713.235 $149.80 M $2.18 B
15/01/2018 $662.596 $133.93 M $2.03 B
16/01/2018 $591.736 $167.71 M $1.81 B
17/01/2018 $485.131 $266.59 M $1.49 B
18/01/2018 $524.457 $177.18 M $1.62 B
19/01/2018 $488.756 $128.93 M $1.51 B
20/01/2018 $528.34 $163.88 M $1.64 B
21/01/2018 $539.625 $121.63 M $1.67 B
22/01/2018 $489.979 $87.03 M $1.52 B
23/01/2018 $447.997 $78.33 M $1.40 B
24/01/2018 $433.18 $82.57 M $1.35 B
25/01/2018 $463.313 $79.58 M $1.45 B
26/01/2018 $487.19 $100.43 M $1.53 B
27/01/2018 $458.913 $75.07 M $1.44 B
28/01/2018 $457.048 $72.11 M $1.44 B
29/01/2018 $460.532 $79.07 M $1.45 B
30/01/2018 $436.286 $73.90 M $1.38 B
31/01/2018 $372.934 $80.37 M $1.18 B
01/02/2018 $404.942 $75.43 M $1.29 B
02/02/2018 $376.701 $118.45 M $1.20 B
03/02/2018 $366.281 $100.43 M $1.17 B
04/02/2018 $393.484 $53.93 M $1.26 B
05/02/2018 $335.293 $44.40 M $1.08 B
06/02/2018 $288.512 $60.70 M $927.98 M
07/02/2018 $334.678 $130.98 M $1.08 B
08/02/2018 $385.511 $102.48 M $1.25 B
09/02/2018 $412.768 $112.00 M $1.34 B
10/02/2018 $502.856 $129.85 M $1.63 B
11/02/2018 $449.955 $105.17 M $1.46 B
12/02/2018 $465.265 $90.63 M $1.52 B
13/02/2018 $449.8 $71.20 M $1.47 B
14/02/2018 $458.733 $72.25 M $1.50 B
15/02/2018 $488.911 $98.05 M $1.60 B
16/02/2018 $488.502 $98.22 M $1.61 B
17/02/2018 $488.383 $79.41 M $1.61 B
18/02/2018 $482.111 $88.16 M $1.59 B
19/02/2018 $469.832 $79.87 M $1.56 B
20/02/2018 $472.143 $90.90 M $1.57 B
21/02/2018 $434.884 $92.63 M $1.45 B
22/02/2018 $445.619 $99.24 M $1.48 B
23/02/2018 $387.658 $69.98 M $1.29 B
24/02/2018 $422.086 $63.43 M $1.41 B
25/02/2018 $391.243 $58.21 M $1.31 B
26/02/2018 $397.469 $52.76 M $1.34 B
27/02/2018 $407.78 $54.80 M $1.37 B
28/02/2018 $416.233 $46.59 M $1.40 B
01/03/2018 $387.764 $53.55 M $1.31 B
02/03/2018 $390.97 $51.23 M $1.33 B
03/03/2018 $384.436 $55.28 M $1.31 B
04/03/2018 $393.08 $69.07 M $1.34 B
05/03/2018 $405.701 $62.39 M $1.38 B
06/03/2018 $386.553 $58.45 M $1.32 B
07/03/2018 $379.217 $62.40 M $1.30 B
08/03/2018 $336.503 $61.16 M $1.15 B
09/03/2018 $292.98 $59.03 M $1.01 B
10/03/2018 $312.322 $71.71 M $1.08 B
11/03/2018 $285.632 $49.18 M $986.51 M
12/03/2018 $303.452 $55.91 M $1.05 B
13/03/2018 $298.769 $51.58 M $1.04 B
14/03/2018 $284.153 $45.58 M $987.48 M
15/03/2018 $238.331 $51.44 M $829.94 M
16/03/2018 $240.201 $44.08 M $838.18 M
17/03/2018 $232.956 $42.77 M $814.56 M
18/03/2018 $212.615 $42.95 M $744.98 M
19/03/2018 $239.095 $58.82 M $839.46 M
20/03/2018 $242.077 $56.25 M $851.67 M
21/03/2018 $280.693 $60.97 M $989.56 M
22/03/2018 $263.726 $62.81 M $931.60 M
23/03/2018 $233.702 $47.87 M $827.18 M
24/03/2018 $254.147 $49.50 M $901.39 M
25/03/2018 $242.2 $43.48 M $860.77 M
26/03/2018 $239.838 $41.44 M $854.07 M
27/03/2018 $210.826 $52.93 M $752.27 M
28/03/2018 $213.093 $44.53 M $761.86 M
29/03/2018 $201.53 $69.75 M $721.94 M
30/03/2018 $183.962 $52.67 M $660.32 M
31/03/2018 $195.074 $43.22 M $701.60 M
01/04/2018 $190.954 $52.15 M $688.17 M
02/04/2018 $190.704 $38.97 M $688.63 M
03/04/2018 $198.234 $41.58 M $717.24 M
04/04/2018 $197.733 $50.27 M $716.84 M
05/04/2018 $185.198 $36.81 M $672.73 M
06/04/2018 $182.166 $35.87 M $663.02 M
07/04/2018 $180.169 $32.05 M $657.04 M
08/04/2018 $181.973 $33.78 M $664.91 M
09/04/2018 $186.937 $29.83 M $684.39 M
10/04/2018 $177.58 $33.26 M $651.41 M
11/04/2018 $180.03 $35.99 M $661.69 M
12/04/2018 $187.913 $44.35 M $692.01 M
13/04/2018 $214.105 $62.94 M $789.99 M
14/04/2018 $232.338 $73.13 M $858.95 M
15/04/2018 $226.665 $52.01 M $839.56 M
16/04/2018 $226.18 $51.01 M $839.39 M
17/04/2018 $223.516 $47.93 M $831.12 M
18/04/2018 $224.088 $50.86 M $834.84 M
19/04/2018 $246.511 $74.53 M $920.13 M
20/04/2018 $258.934 $72.51 M $968.38 M
21/04/2018 $274.771 $77.46 M $1.03 B
22/04/2018 $267.141 $61.39 M $1.00 B
23/04/2018 $271.72 $61.43 M $1.02 B
24/04/2018 $306.761 $85.12 M $1.16 B
25/04/2018 $284.445 $96.41 M $1.07 B
26/04/2018 $285.29 $81.12 M $1.08 B
27/04/2018 $297.335 $65.93 M $1.13 B
28/04/2018 $288.258 $61.38 M $1.09 B
29/04/2018 $297.895 $62.66 M $1.13 B
30/04/2018 $290.315 $62.64 M $1.11 B
01/05/2018 $276.061 $66.43 M $1.05 B
02/05/2018 $288.425 $62.32 M $1.10 B
03/05/2018 $299.803 $59.77 M $1.15 B
04/05/2018 $301.01 $74.82 M $1.16 B
05/05/2018 $303.965 $61.90 M $1.17 B
06/05/2018 $309.347 $63.62 M $1.19 B
07/05/2018 $277.734 $57.37 M $1.07 B
08/05/2018 $289.202 $56.36 M $1.12 B
09/05/2018 $269.215 $52.00 M $1.04 B
10/05/2018 $278.816 $49.97 M $1.08 B
11/05/2018 $259.822 $54.32 M $1.01 B
12/05/2018 $240.703 $55.58 M $938.09 M
13/05/2018 $245.383 $35.24 M $958.09 M
14/05/2018 $248.305 $29.50 M $971.30 M
15/05/2018 $350.272 $366.17 M $1.37 B
16/05/2018 $335.024 $384.63 M $1.31 B
17/05/2018 $365.716 $280.24 M $1.44 B
18/05/2018 $350.821 $178.59 M $1.38 B
19/05/2018 $368.006 $228.73 M $1.45 B
20/05/2018 $346.951 $126.47 M $1.37 B
21/05/2018 $345.153 $118.32 M $1.37 B
22/05/2018 $319.587 $86.04 M $1.27 B
23/05/2018 $323.934 $170.55 M $1.29 B
24/05/2018 $295.614 $123.13 M $1.18 B
25/05/2018 $297.093 $100.95 M $1.19 B
26/05/2018 $278.719 $65.29 M $1.11 B
27/05/2018 $270.513 $61.14 M $1.08 B
28/05/2018 $262.14 $60.00 M $1.05 B
29/05/2018 $230.754 $77.77 M $927.38 M
30/05/2018 $251.712 $70.17 M $1.01 B
31/05/2018 $244.017 $50.42 M $984.19 M
01/06/2018 $238.385 $59.09 M $963.19 M
02/06/2018 $240.077 $68.08 M $971.75 M
03/06/2018 $248.588 $74.64 M $1.01 B
04/06/2018 $250.324 $69.42 M $1.02 B
05/06/2018 $232.405 $62.67 M $945.77 M
06/06/2018 $237.859 $52.08 M $969.64 M
07/06/2018 $239.073 $59.09 M $976.30 M
08/06/2018 $245.504 $59.72 M $1.00 B
09/06/2018 $238.254 $55.11 M $976.37 M
10/06/2018 $224.681 $53.92 M $922.38 M
11/06/2018 $202.69 $61.23 M $832.33 M
12/06/2018 $207.065 $59.30 M $853.03 M
13/06/2018 $200.598 $61.18 M $827.81 M
14/06/2018 $191.286 $59.67 M $790.78 M
15/06/2018 $191.723 $63.43 M $793.93 M
16/06/2018 $193.514 $54.11 M $802.75 M
17/06/2018 $195.473 $48.15 M $812.29 M
18/06/2018 $189.634 $49.10 M $789.36 M
19/06/2018 $198.325 $57.14 M $826.96 M
20/06/2018 $192.744 $45.67 M $805.09 M
21/06/2018 $196.604 $45.46 M $822.61 M
22/06/2018 $188.972 $44.36 M $792.02 M
23/06/2018 $168.609 $47.54 M $707.89 M
24/06/2018 $162.125 $40.29 M $681.83 M
25/06/2018 $166.503 $39.12 M $701.44 M
26/06/2018 $175.424 $49.64 M $740.26 M
27/06/2018 $160.405 $39.39 M $678.05 M
28/06/2018 $160.136 $36.05 M $678.05 M
29/06/2018 $149.547 $34.98 M $634.30 M
30/06/2018 $165.493 $37.86 M $703.12 M
01/07/2018 $167.246 $41.80 M $711.77 M
02/07/2018 $166.137 $40.67 M $708.24 M
03/07/2018 $190.088 $57.08 M $811.69 M
04/07/2018 $178.885 $40.76 M $765.13 M
05/07/2018 $185.044 $40.73 M $792.83 M
06/07/2018 $175.723 $43.79 M $754.15 M
07/07/2018 $174.499 $49.96 M $750.14 M
08/07/2018 $174.834 $38.67 M $752.82 M
09/07/2018 $173.549 $36.33 M $748.53 M
10/07/2018 $164.45 $43.16 M $710.46 M
11/07/2018 $163.73 $46.71 M $708.52 M
12/07/2018 $158.181 $39.66 M $685.63 M
13/07/2018 $157.985 $46.90 M $685.92 M
14/07/2018 $171.055 $87.63 M $743.91 M
15/07/2018 $175.202 $64.10 M $763.19 M
16/07/2018 $173.205 $48.66 M $755.75 M
17/07/2018 $187.143 $65.75 M $817.90 M
18/07/2018 $220.492 $117.70 M $965.22 M
19/07/2018 $207.756 $125.04 M $910.98 M
20/07/2018 $193.136 $67.81 M $848.25 M
21/07/2018 $184.474 $52.47 M $811.54 M
22/07/2018 $190.465 $40.31 M $839.23 M
23/07/2018 $198.352 $50.23 M $875.43 M
24/07/2018 $196.425 $108.77 M $868.35 M
25/07/2018 $213.884 $144.99 M $947.04 M
26/07/2018 $226.768 $132.89 M $1.01 B
27/07/2018 $216.596 $104.65 M $962.15 M
28/07/2018 $221.02 $124.57 M $983.37 M
29/07/2018 $219.534 $131.41 M $978.32 M
30/07/2018 $216.611 $159.53 M $966.91 M
31/07/2018 $209.829 $135.78 M $938.13 M
01/08/2018 $197.14 $142.47 M $882.80 M
02/08/2018 $198.917 $158.07 M $892.19 M
03/08/2018 $181.463 $114.74 M $815.20 M
04/08/2018 $187.832 $118.97 M $845.18 M
05/08/2018 $178.024 $94.27 M $802.34 M
06/08/2018 $184.301 $97.99 M $831.96 M
07/08/2018 $185.174 $118.82 M $837.20 M
08/08/2018 $172.359 $120.05 M $780.51 M
09/08/2018 $163.856 $116.27 M $743.17 M
10/08/2018 $170.986 $91.80 M $776.75 M
11/08/2018 $159.494 $95.35 M $725.66 M
12/08/2018 $162.005 $102.48 M $738.27 M
13/08/2018 $159.625 $97.31 M $728.54 M
14/08/2018 $135.155 $102.30 M $617.84 M
15/08/2018 $139.682 $108.94 M $639.56 M
16/08/2018 $135.648 $76.11 M $622.04 M
17/08/2018 $145.635 $88.18 M $668.89 M
18/08/2018 $150.053 $90.37 M $690.24 M
19/08/2018 $140.478 $65.41 M $647.20 M
20/08/2018 $141.664 $109.03 M $653.68 M
21/08/2018 $132.817 $81.32 M $613.82 M
22/08/2018 $138.515 $78.67 M $641.15 M
23/08/2018 $131.696 $82.18 M $610.52 M
24/08/2018 $132.134 $92.07 M $613.50 M
25/08/2018 $137.889 $110.63 M $641.21 M
26/08/2018 $135.313 $116.49 M $630.22 M
27/08/2018 $136.163 $106.91 M $635.13 M
28/08/2018 $148.765 $136.87 M $694.98 M
29/08/2018 $153.085 $84.56 M $716.25 M
30/08/2018 $148.97 $92.78 M $698.09 M
31/08/2018 $149.124 $116.41 M $699.88 M
01/09/2018 $151.107 $121.81 M $710.26 M
02/09/2018 $156.145 $144.72 M $735.09 M
03/09/2018 $151.853 $107.91 M $715.96 M
04/09/2018 $154.314 $106.59 M $728.67 M
05/09/2018 $157.07 $119.80 M $742.80 M
06/09/2018 $128.135 $140.99 M $606.86 M
07/09/2018 $133.112 $107.62 M $631.40 M
08/09/2018 $132.959 $87.22 M $631.63 M
09/09/2018 $121.847 $90.23 M $579.73 M
10/09/2018 $121.302 $98.09 M $577.99 M
11/09/2018 $117.506 $91.98 M $560.78 M
12/09/2018 $106.784 $91.46 M $510.36 M
13/09/2018 $111.306 $94.99 M $532.78 M
14/09/2018 $119.901 $101.78 M $574.79 M
15/09/2018 $121.802 $98.79 M $584.80 M
16/09/2018 $116.258 $90.88 M $559.02 M
17/09/2018 $115.794 $106.97 M $557.62 M
18/09/2018 $109.626 $95.31 M $528.70 M
19/09/2018 $112.317 $96.67 M $542.49 M
20/09/2018 $114.555 $93.94 M $554.12 M
21/09/2018 $122.175 $113.35 M $591.87 M
22/09/2018 $125.482 $128.87 M $608.58 M
22/09/2018 $124.391119811 $111.44 M $603.89 M

 

Support Me: Hi! You can now help to keep this website alive by using some of your excess CPU power! If you need to manage usage or stop mining, please visit footer link!
Ok Stop