Pass it forward

Zcash current price is $147.91 with a marketcap of $680.36 M. Its price is 3.18% up in last 24 hours.


Buy Zcash Sell Zcash
  • zcash
    Zcash(ZEC)
  • Price
    $147.91
  • 1h %
    -2.04%
  • 24h %
    3.18%
  • 7d %
    -6.61%
  • Market Cap
    $680.36 M
  • Volume
    $91.11 M
  • Available Supply
    4.60 M ZEC
  • Rank
    20

Enter Amount
Base Currency
Convert To

10 Zcash (ZEC)
=
1,479.15USD




Loading Chart...

More Info About Coin

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

Historical Data

DatePriceVolumeMarket Cap
18/08/2017$207.165$16.46 M$411.13 M
19/08/2017$201.158$17.14 M$400.65 M
20/08/2017$234.979$37.23 M$469.68 M
21/08/2017$236.51$27.52 M$474.46 M
22/08/2017$230.368$34.02 M$463.78 M
23/08/2017$227.547$25.07 M$459.75 M
24/08/2017$229.898$19.06 M$466.11 M
25/08/2017$228.967$15.71 M$465.89 M
26/08/2017$239.354$27.99 M$488.74 M
27/08/2017$282.083$69.09 M$577.99 M
28/08/2017$268.273$31.81 M$551.65 M
29/08/2017$272.031$34.56 M$561.30 M
30/08/2017$270.394$28.77 M$559.84 M
31/08/2017$271.709$29.57 M$564.53 M
01/09/2017$285.334$27.88 M$594.96 M
02/09/2017$298.94$48.07 M$625.42 M
03/09/2017$257.452$52.72 M$540.46 M
04/09/2017$254.201$30.61 M$535.50 M
05/09/2017$201.947$41.78 M$426.84 M
06/09/2017$235.797$32.43 M$500.07 M
07/09/2017$239.479$28.14 M$509.59 M
08/09/2017$243.605$25.82 M$520.18 M
09/09/2017$210.321$31.53 M$450.60 M
10/09/2017$204.413$18.72 M$439.41 M
11/09/2017$213.683$22.39 M$460.89 M
12/09/2017$213.75$21.95 M$462.55 M
13/09/2017$198.533$25.74 M$431.05 M
14/09/2017$197.031$32.78 M$429.21 M
15/09/2017$166.749$38.84 M$364.43 M
16/09/2017$180.477$43.59 M$395.72 M
17/09/2017$169.329$21.28 M$372.49 M
18/09/2017$180.803$19.68 M$399.02 M
19/09/2017$188.427$25.67 M$417.19 M
20/09/2017$186.123$18.96 M$413.42 M
21/09/2017$186.251$12.67 M$415.05 M
22/09/2017$178.449$17.10 M$398.94 M
23/09/2017$207.601$49.57 M$465.59 M
24/09/2017$203.116$24.17 M$457.01 M
25/09/2017$217.467$20.01 M$490.84 M
26/09/2017$233.336$29.30 M$528.34 M
27/09/2017$233.555$20.08 M$530.53 M
28/09/2017$378.623$179.39 M$862.77 M
29/09/2017$276.398$262.01 M$631.82 M
30/09/2017$291.967$54.32 M$669.53 M
01/10/2017$278.13$36.98 M$639.76 M
02/10/2017$264.349$39.07 M$609.98 M
03/10/2017$258.291$43.55 M$597.88 M
04/10/2017$249.091$36.90 M$578.34 M
05/10/2017$232.026$24.03 M$540.37 M
06/10/2017$269.339$61.94 M$629.20 M
07/10/2017$255.692$34.67 M$599.17 M
08/10/2017$254.26$29.70 M$597.60 M
09/10/2017$239.463$32.13 M$564.56 M
10/10/2017$231.87$36.88 M$548.31 M
11/10/2017$232.874$24.32 M$552.36 M
12/10/2017$234.066$20.09 M$556.86 M
13/10/2017$224.837$45.73 M$536.51 M
14/10/2017$241.106$56.60 M$577.06 M
15/10/2017$238.305$21.84 M$572.03 M
16/10/2017$234.108$25.22 M$563.65 M
17/10/2017$229.827$21.56 M$555.00 M
18/10/2017$231.426$63.51 M$560.50 M
19/10/2017$228.507$25.70 M$555.07 M
20/10/2017$229.716$30.72 M$559.64 M
21/10/2017$221.507$30.21 M$541.23 M
22/10/2017$216.531$37.65 M$530.61 M
23/10/2017$210.166$24.22 M$516.54 M
24/10/2017$218.88$34.58 M$539.51 M
25/10/2017$212.761$31.52 M$525.94 M
26/10/2017$220.997$45.18 M$547.89 M
27/10/2017$230.624$76.50 M$573.42 M
28/10/2017$240.242$97.82 M$599.02 M
29/10/2017$230.761$47.47 M$577.00 M
30/10/2017$232.858$51.42 M$583.94 M
31/10/2017$238.399$51.74 M$599.57 M
01/11/2017$230.025$37.89 M$580.15 M
02/11/2017$219.416$51.66 M$554.97 M
03/11/2017$217.494$45.49 M$551.65 M
04/11/2017$227.602$46.99 M$578.92 M
05/11/2017$230.644$35.26 M$588.29 M
06/11/2017$224.419$38.81 M$574.03 M
07/11/2017$230.574$50.01 M$591.43 M
08/11/2017$239.014$56.49 M$614.79 M
09/11/2017$249.527$63.07 M$643.63 M
10/11/2017$259.196$83.82 M$670.41 M
11/11/2017$243.177$77.63 M$630.74 M
12/11/2017$244.833$68.66 M$636.80 M
13/11/2017$266.474$155.40 M$694.95 M
14/11/2017$270.097$73.86 M$706.35 M
15/11/2017$273.463$54.34 M$717.12 M
16/11/2017$308.792$130.39 M$811.96 M
17/11/2017$293.354$142.79 M$773.48 M
18/11/2017$288.605$51.05 M$763.02 M
19/11/2017$296.43$56.28 M$785.84 M
20/11/2017$298.133$56.64 M$792.48 M
21/11/2017$298.209$59.93 M$794.80 M
22/11/2017$294.18$75.24 M$786.18 M
23/11/2017$309.997$149.17 M$830.66 M
24/11/2017$307.074$101.50 M$825.05 M
25/11/2017$343$167.02 M$924.02 M
26/11/2017$345.916$98.99 M$934.31 M
27/11/2017$340.575$80.89 M$922.33 M
28/11/2017$350.639$94.09 M$952.12 M
29/11/2017$363.79$136.46 M$990.43 M
30/11/2017$328.003$154.09 M$895.35 M
01/12/2017$296.045$92.41 M$810.24 M
02/12/2017$338.619$77.27 M$929.19 M
03/12/2017$326.113$63.71 M$897.18 M
04/12/2017$323.126$82.34 M$891.30 M
05/12/2017$321.714$66.41 M$889.69 M
06/12/2017$350.971$160.49 M$973.09 M
07/12/2017$325.367$147.18 M$904.42 M
08/12/2017$317.445$128.01 M$884.69 M
09/12/2017$343.968$124.61 M$961.10 M
10/12/2017$291.879$119.60 M$817.63 M
11/12/2017$308.163$122.95 M$865.50 M
12/12/2017$335.56$123.06 M$944.88 M
13/12/2017$367.764$192.85 M$1.04 B
14/12/2017$484.915$377.56 M$1.37 B
15/12/2017$448.692$331.73 M$1.27 B
16/12/2017$487.445$192.93 M$1.39 B
17/12/2017$487.386$158.14 M$1.39 B
18/12/2017$532.295$309.89 M$1.52 B
19/12/2017$591.195$330.19 M$1.69 B
20/12/2017$619.98$324.51 M$1.78 B
21/12/2017$670.199$289.23 M$1.93 B
22/12/2017$567.461$370.60 M$1.64 B
23/12/2017$560.191$249.91 M$1.62 B
24/12/2017$562.221$225.02 M$1.63 B
25/12/2017$520.49$131.12 M$1.51 B
26/12/2017$567.239$137.73 M$1.65 B
27/12/2017$584.001$152.58 M$1.71 B
28/12/2017$524.167$141.67 M$1.54 B
29/12/2017$512.614$127.96 M$1.51 B
30/12/2017$533.974$216.63 M$1.57 B
31/12/2017$500.654$143.42 M$1.48 B
01/01/2018$493.333$86.20 M$1.46 B
02/01/2018$606.148$269.01 M$1.80 B
03/01/2018$576.085$190.74 M$1.71 B
04/01/2018$561.645$151.43 M$1.67 B
05/01/2018$591.469$163.31 M$1.77 B
06/01/2018$581.644$164.75 M$1.74 B
07/01/2018$768.523$314.47 M$2.31 B
08/01/2018$881.963$538.95 M$2.65 B
09/01/2018$709.032$280.28 M$2.14 B
10/01/2018$673.146$201.65 M$2.04 B
11/01/2018$647.135$233.04 M$1.96 B
12/01/2018$669.645$222.46 M$2.03 B
13/01/2018$707.024$197.16 M$2.15 B
14/01/2018$718.724$149.01 M$2.19 B
15/01/2018$663.458$134.85 M$2.03 B
16/01/2018$630.985$190.96 M$1.93 B
17/01/2018$461.558$251.74 M$1.42 B
18/01/2018$518.231$169.15 M$1.60 B
19/01/2018$493.656$128.97 M$1.52 B
20/01/2018$532.251$166.32 M$1.65 B
21/01/2018$541.323$118.73 M$1.68 B
22/01/2018$494.641$85.78 M$1.54 B
23/01/2018$454.265$79.17 M$1.42 B
24/01/2018$440.196$85.09 M$1.38 B
25/01/2018$469.651$82.12 M$1.47 B
26/01/2018$488.494$99.26 M$1.53 B
27/01/2018$453.186$74.95 M$1.43 B
28/01/2018$459.668$72.17 M$1.45 B
29/01/2018$462.535$79.74 M$1.46 B
30/01/2018$436.739$73.86 M$1.38 B
31/01/2018$381.543$84.33 M$1.21 B
01/02/2018$398.155$74.41 M$1.27 B
02/02/2018$379.778$120.21 M$1.21 B
03/02/2018$348.734$95.41 M$1.11 B
04/02/2018$396.635$52.73 M$1.27 B
05/02/2018$344.142$45.66 M$1.10 B
06/02/2018$280.252$61.20 M$901.54 M
07/02/2018$332.553$129.04 M$1.07 B
08/02/2018$393.647$106.00 M$1.27 B
09/02/2018$412.781$110.46 M$1.34 B
10/02/2018$491.152$129.14 M$1.59 B
11/02/2018$438.481$104.76 M$1.43 B
12/02/2018$461.966$89.09 M$1.51 B
13/02/2018$448.142$70.51 M$1.46 B
14/02/2018$466.041$74.34 M$1.53 B
15/02/2018$485.868$99.11 M$1.59 B
16/02/2018$477.006$96.29 M$1.57 B
17/02/2018$491.354$79.79 M$1.62 B
18/02/2018$478.669$87.25 M$1.58 B
19/02/2018$460.733$79.36 M$1.53 B
20/02/2018$473.112$92.72 M$1.57 B
21/02/2018$418.451$90.40 M$1.39 B
22/02/2018$444.289$98.06 M$1.48 B
23/02/2018$394.194$71.82 M$1.32 B
24/02/2018$418.307$62.64 M$1.40 B
25/02/2018$391.222$58.11 M$1.31 B
26/02/2018$394.223$52.67 M$1.32 B
27/02/2018$404.241$54.67 M$1.36 B
28/02/2018$413.154$47.50 M$1.39 B
01/03/2018$385.098$53.15 M$1.30 B
02/03/2018$392.325$51.19 M$1.33 B
03/03/2018$383.458$55.20 M$1.30 B
04/03/2018$391.521$70.44 M$1.33 B
05/03/2018$409.491$64.31 M$1.40 B
06/03/2018$387.019$57.49 M$1.32 B
07/03/2018$373.206$63.22 M$1.28 B
08/03/2018$338.14$67.53 M$1.16 B
09/03/2018$289.425$61.31 M$995.58 M
10/03/2018$318.17$69.98 M$1.10 B
11/03/2018$289.098$49.66 M$998.59 M
12/03/2018$304.945$56.88 M$1.06 B
13/03/2018$298.258$50.97 M$1.03 B
14/03/2018$285.787$45.67 M$993.30 M
15/03/2018$234.576$50.99 M$816.95 M
16/03/2018$239.562$43.97 M$836.01 M
17/03/2018$232.29$42.22 M$812.34 M
18/03/2018$214.24$43.60 M$750.74 M
19/03/2018$239.878$59.15 M$842.29 M
20/03/2018$243.651$55.88 M$857.30 M
21/03/2018$276.978$63.74 M$976.52 M
22/03/2018$262.993$60.56 M$929.07 M
23/03/2018$233.97$47.48 M$828.21 M
24/03/2018$253.177$49.50 M$898.05 M
25/03/2018$242.369$43.29 M$861.44 M
26/03/2018$239.484$41.95 M$852.91 M
27/03/2018$214.989$54.30 M$767.18 M
28/03/2018$212.755$46.22 M$760.72 M
29/03/2018$200.333$68.16 M$717.73 M
30/03/2018$190.099$53.32 M$682.43 M
31/03/2018$193.371$42.86 M$695.55 M
01/04/2018$188.199$51.42 M$678.29 M
02/04/2018$191.899$39.58 M$693.00 M
03/04/2018$198.925$45.79 M$719.80 M
04/04/2018$199.533$45.85 M$723.44 M
05/04/2018$183.521$36.43 M$666.68 M
06/04/2018$182.334$36.05 M$663.69 M
07/04/2018$179.908$31.68 M$656.14 M
08/04/2018$180.625$33.62 M$660.04 M
09/04/2018$187.513$30.07 M$686.58 M
10/04/2018$177.673$32.87 M$651.83 M
11/04/2018$180.808$36.78 M$664.60 M
12/04/2018$186.414$44.69 M$686.57 M
13/04/2018$213.946$62.18 M$789.49 M
14/04/2018$229.543$72.41 M$848.70 M
15/04/2018$227.315$51.89 M$842.06 M
16/04/2018$221.51$51.29 M$822.15 M
17/04/2018$223.477$47.37 M$831.04 M
18/04/2018$228.903$56.46 M$852.88 M
19/04/2018$245.526$69.56 M$916.56 M
20/04/2018$257.966$72.07 M$964.87 M
21/04/2018$274.749$77.07 M$1.03 B
22/04/2018$267.346$60.38 M$1.00 B
23/04/2018$271.527$61.52 M$1.02 B
24/04/2018$306.752$85.92 M$1.16 B
25/04/2018$292.844$99.69 M$1.11 B
26/04/2018$286.134$78.80 M$1.08 B
27/04/2018$296.365$65.80 M$1.12 B
28/04/2018$287.943$61.50 M$1.09 B
29/04/2018$296.722$62.15 M$1.13 B
30/04/2018$289.648$62.46 M$1.10 B
01/05/2018$275.339$66.29 M$1.05 B
02/05/2018$286.87$61.95 M$1.10 B
03/05/2018$293.825$60.38 M$1.13 B
04/05/2018$302.121$73.53 M$1.16 B
05/05/2018$304.117$61.68 M$1.17 B
06/05/2018$304.619$63.37 M$1.17 B
07/05/2018$277.465$56.70 M$1.07 B
08/05/2018$287.613$56.39 M$1.11 B
09/05/2018$268.253$51.60 M$1.04 B
10/05/2018$277.341$49.85 M$1.08 B
11/05/2018$259.946$54.64 M$1.01 B
12/05/2018$236.903$55.13 M$923.38 M
13/05/2018$245.374$33.38 M$958.15 M
14/05/2018$248.724$30.06 M$973.03 M
15/05/2018$360.868$431.87 M$1.41 B
16/05/2018$340.476$341.16 M$1.34 B
17/05/2018$362.714$272.24 M$1.43 B
18/05/2018$346.214$186.37 M$1.36 B
19/05/2018$361.339$221.71 M$1.43 B
20/05/2018$347.858$122.13 M$1.38 B
21/05/2018$347.913$121.18 M$1.38 B
22/05/2018$319.408$83.69 M$1.27 B
23/05/2018$319.335$169.69 M$1.27 B
24/05/2018$293.734$121.77 M$1.17 B
25/05/2018$296.357$99.23 M$1.18 B
26/05/2018$278.969$65.59 M$1.12 B
27/05/2018$263.349$59.36 M$1.05 B
28/05/2018$251.961$62.19 M$1.01 B
29/05/2018$224.982$75.36 M$904.28 M
30/05/2018$252.782$67.83 M$1.02 B
31/05/2018$244.375$59.23 M$985.72 M
01/06/2018$240.251$58.93 M$970.84 M
02/06/2018$244.484$71.32 M$989.67 M
03/06/2018$250.782$72.83 M$1.02 B
04/06/2018$248.198$68.56 M$1.01 B
05/06/2018$232.581$60.85 M$946.54 M
06/06/2018$239.407$53.00 M$976.01 M
07/06/2018$237.812$58.72 M$971.22 M
08/06/2018$237.578$53.42 M$971.96 M
09/06/2018$238.577$55.51 M$977.76 M
10/06/2018$223.471$53.67 M$917.48 M
11/06/2018$199.599$62.91 M$819.63 M
12/06/2018$209.458$58.04 M$862.93 M
13/06/2018$199.581$60.94 M$823.67 M
14/06/2018$194.106$61.34 M$802.49 M
15/06/2018$194.247$63.94 M$804.44 M
16/06/2018$194.544$54.40 M$807.06 M
17/06/2018$195.545$48.13 M$812.64 M
18/06/2018$188.84$49.01 M$786.13 M
19/06/2018$196.487$50.24 M$819.37 M
20/06/2018$193.568$46.06 M$808.59 M
21/06/2018$195.21$44.86 M$816.85 M
22/06/2018$187.193$43.90 M$784.61 M
23/06/2018$166.196$47.29 M$697.81 M
24/06/2018$159.959$39.85 M$672.77 M
25/06/2018$165.801$38.87 M$698.53 M
26/06/2018$175.782$49.72 M$741.83 M
27/06/2018$162.055$40.20 M$685.08 M
28/06/2018$162.065$35.58 M$686.30 M
29/06/2018$152.833$32.37 M$648.29 M
30/06/2018$167.96$33.65 M$713.66 M
01/07/2018$170.803$35.21 M$726.96 M
02/07/2018$164.967$40.24 M$703.32 M
03/07/2018$187.178$55.73 M$799.34 M
04/07/2018$179.704$38.69 M$768.73 M
05/07/2018$181.616$40.45 M$778.21 M
06/07/2018$172.199$43.62 M$739.09 M
07/07/2018$175.262$49.47 M$753.49 M
08/07/2018$175.196$36.67 M$754.44 M
09/07/2018$175.33$36.35 M$756.29 M
10/07/2018$163.393$43.84 M$705.96 M
11/07/2018$159.741$45.87 M$691.32 M
12/07/2018$155.778$38.87 M$675.27 M
13/07/2018$157.053$46.77 M$681.97 M
14/07/2018$172.766$89.32 M$751.42 M
15/07/2018$174.799$63.87 M$761.51 M
16/07/2018$173.81$48.84 M$758.45 M
17/07/2018$184.658$65.12 M$807.11 M
18/07/2018$220.202$118.63 M$964.04 M
19/07/2018$208.336$128.53 M$913.60 M
20/07/2018$192.29$64.51 M$844.61 M
21/07/2018$185.699$52.27 M$817.02 M
22/07/2018$188.734$40.27 M$831.70 M
23/07/2018$196.38$49.21 M$866.81 M
24/07/2018$204.055$118.86 M$902.15 M
25/07/2018$212.633$141.13 M$941.59 M
26/07/2018$227.591$131.90 M$1.01 B
27/07/2018$216.456$107.30 M$961.61 M
28/07/2018$222.035$124.01 M$987.98 M
29/07/2018$218.663$130.78 M$974.53 M
30/07/2018$216.579$161.94 M$966.81 M
31/07/2018$209.281$132.04 M$935.75 M
01/08/2018$198.68$145.70 M$889.78 M
02/08/2018$197.767$157.92 M$887.11 M
03/08/2018$182.936$114.52 M$821.88 M
04/08/2018$186.603$118.39 M$839.75 M
05/08/2018$176.516$94.04 M$795.59 M
06/08/2018$185.355$97.44 M$836.77 M
07/08/2018$186.738$122.15 M$844.34 M
08/08/2018$171.968$117.76 M$778.79 M
09/08/2018$164.624$117.29 M$746.73 M
10/08/2018$174.927$94.27 M$794.70 M
11/08/2018$157$92.61 M$714.37 M
12/08/2018$160.618$102.73 M$731.99 M
13/08/2018$160.037$97.81 M$730.49 M
14/08/2018$135.147$103.30 M$617.85 M
15/08/2018$139.343$108.22 M$638.04 M
16/08/2018$139.304$76.22 M$638.84 M
17/08/2018$147.685$91.94 M$678.34 M
18/08/2018$150.177$90.48 M$690.63 M
18/08/2018$148.693012066$91.58 M$683.94 M

Twitter News Feed

[custom-twitter-feeds screenname="zcashco"]

Submit Your Reviews