Zcash
ZEC
Rank #26
$326.20
Updated 25 days ago
Market Cap
$5.34B
24h Volume
$1.56B
Avg Volume (6m)
$597.13M
24h High/Low
$377.91
$303.31
$303.31
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Coinbase 50 Index
Near Protocol Ecosystem
Pantera Capital Portfolio
Made in USA
Privacy
Zero Knowledge (ZK)
Chains
Near Protocol
zec.omft.near
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $326.20 | $377.91 | $303.31 | $326.20 | $1.56B | $5.34B |
| Dec 2, 2025 | $345.49 | $374.04 | $309.24 | $316.55 | $1.33B | $5.48B |
| Dec 1, 2025 | $428.76 | $428.76 | $336.05 | $341.34 | $1.18B | $5.93B |
| Nov 30, 2025 | $458.81 | $466.07 | $434.28 | $435.13 | $584.87M | $7.39B |
| Nov 29, 2025 | $453.07 | $470.51 | $453.07 | $457.05 | $721.06M | $7.57B |
| Nov 28, 2025 | $489.27 | $489.27 | $457.03 | $458.15 | $832.31M | $7.73B |
| Nov 27, 2025 | $526.48 | $530.37 | $487.30 | $487.30 | $978.35M | $8.36B |
| Nov 26, 2025 | $508.79 | $526.99 | $494.79 | $526.99 | $1.07B | $8.38B |
| Nov 25, 2025 | $519.53 | $529.85 | $491.71 | $500.44 | $1.26B | $8.33B |
| Nov 24, 2025 | $572.46 | $584.96 | $530.51 | $530.51 | $1.22B | $9.14B |
| Nov 23, 2025 | $519.01 | $604.29 | $516.72 | $592.30 | $1.98B | $9.43B |
| Nov 22, 2025 | $546.79 | $546.79 | $483.06 | $515.78 | $2.72B | $8.41B |
| Nov 21, 2025 | $664.71 | $680.46 | $534.83 | $534.83 | $2.40B | $10.40B |
| Nov 20, 2025 | $672.61 | $703.91 | $671.63 | $698.15 | $2.37B | $11.22B |
| Nov 19, 2025 | $623.31 | $672.03 | $590.19 | $672.03 | $1.99B | $10.15B |
| Nov 18, 2025 | $615.44 | $643.48 | $560.51 | $622.69 | $2.17B | $9.88B |
| Nov 17, 2025 | $698.87 | $719.95 | $627.09 | $647.07 | $3.48B | $11.10B |
| Nov 16, 2025 | $678.02 | $720.44 | $665.61 | $684.81 | $3.13B | $11.32B |
| Nov 15, 2025 | $605.96 | $705.29 | $605.96 | $678.42 | $3.12B | $10.90B |
| Nov 14, 2025 | $517.80 | $594.06 | $488.02 | $594.06 | $1.88B | $8.82B |
| Nov 13, 2025 | $508.82 | $523.46 | $476.51 | $523.46 | $1.87B | $8.25B |
| Nov 12, 2025 | $445.97 | $535.40 | $437.28 | $519.19 | $2.11B | $7.75B |
| Nov 11, 2025 | $491.33 | $596.76 | $463.78 | $491.33 | $3.64B | $8.01B |
| Nov 10, 2025 | $613.58 | $613.58 | $613.58 | $613.58 | $2.19B | $10.05B |
| Nov 9, 2025 | $602.03 | $602.03 | $602.03 | $602.03 | $4.02B | $9.88B |
| Nov 8, 2025 | $648.88 | $648.88 | $648.88 | $648.88 | $4.40B | $10.68B |
| Nov 7, 2025 | $532.06 | $532.06 | $532.06 | $532.06 | $1.66B | $8.71B |
| Nov 6, 2025 | $479.36 | $479.36 | $479.36 | $479.36 | $1.60B | $7.85B |
| Nov 5, 2025 | $445.03 | $445.03 | $445.03 | $445.03 | $2.66B | $7.27B |
| Nov 4, 2025 | $428.56 | $428.56 | $428.56 | $428.56 | $936.74M | $7.01B |
| Nov 3, 2025 | $417.96 | $417.96 | $417.96 | $417.96 | $957.54M | $6.83B |
| Nov 2, 2025 | $412.98 | $412.98 | $412.98 | $412.98 | $1.12B | $6.76B |
| Nov 1, 2025 | $406.16 | $406.16 | $406.16 | $406.16 | $1.47B | $6.65B |
| Oct 31, 2025 | $345.20 | $345.20 | $345.20 | $345.20 | $1.01B | $5.64B |
| Oct 30, 2025 | $352.39 | $352.39 | $352.39 | $352.39 | $769.27M | $5.77B |
| Oct 29, 2025 | $316.07 | $316.07 | $316.07 | $316.07 | $733.15M | $5.17B |
| Oct 28, 2025 | $341.63 | $341.63 | $341.63 | $341.63 | $987.92M | $5.57B |
| Oct 27, 2025 | $329.97 | $329.97 | $329.97 | $329.97 | $1.38B | $5.41B |
| Oct 26, 2025 | $274.79 | $274.79 | $274.79 | $274.79 | $382.02M | $4.48B |
| Oct 25, 2025 | $271.47 | $271.47 | $271.47 | $271.47 | $538.61M | $4.43B |
| Oct 24, 2025 | $242.94 | $242.94 | $242.94 | $242.94 | $466.86M | $3.97B |
| Oct 23, 2025 | $237.84 | $237.84 | $237.84 | $237.84 | $697.42M | $3.89B |
| Oct 22, 2025 | $263.43 | $263.43 | $263.43 | $263.43 | $917.58M | $4.31B |
| Oct 21, 2025 | $267.98 | $267.98 | $267.98 | $267.98 | $752.29M | $4.37B |
| Oct 20, 2025 | $236.78 | $236.78 | $236.78 | $236.78 | $384.53M | $3.86B |
| Oct 19, 2025 | $220.69 | $220.69 | $220.69 | $220.69 | $402.78M | $3.61B |
| Oct 18, 2025 | $217.25 | $217.25 | $217.25 | $217.25 | $804.62M | $3.56B |
| Oct 17, 2025 | $204.71 | $204.71 | $204.71 | $204.71 | $592.83M | $3.34B |
| Oct 16, 2025 | $229.53 | $229.53 | $229.53 | $229.53 | $796.17M | $3.75B |
| Oct 15, 2025 | $247.78 | $247.78 | $247.78 | $247.78 | $866.72M | $4.05B |
| Oct 14, 2025 | $250.01 | $250.01 | $250.01 | $250.01 | $762.20M | $4.08B |
| Oct 13, 2025 | $262.89 | $262.89 | $262.89 | $262.89 | $1.05B | $4.28B |
| Oct 12, 2025 | $293.39 | $293.39 | $293.39 | $293.39 | $1.62B | $4.81B |
| Oct 11, 2025 | $228.65 | $228.65 | $228.65 | $228.65 | $1.81B | $3.73B |
| Oct 10, 2025 | $213.91 | $213.91 | $213.91 | $213.91 | $1.02B | $3.44B |
| Oct 9, 2025 | $175.50 | $175.50 | $175.50 | $175.50 | $753.25M | $2.88B |
| Oct 8, 2025 | $128.16 | $128.16 | $128.16 | $128.16 | $554.69M | $2.09B |
| Oct 7, 2025 | $156.34 | $156.34 | $156.34 | $156.34 | $500.08M | $2.55B |
| Oct 6, 2025 | $166.21 | $166.21 | $166.21 | $166.21 | $574.54M | $2.72B |
| Oct 5, 2025 | $157.51 | $157.51 | $157.51 | $157.51 | $678.83M | $2.57B |
| Oct 4, 2025 | $128.19 | $128.19 | $128.19 | $128.19 | $575.89M | $2.10B |
| Oct 3, 2025 | $130.77 | $130.77 | $130.77 | $130.77 | $1.07B | $2.13B |
| Oct 2, 2025 | $120.62 | $120.62 | $120.62 | $120.62 | $744.24M | $1.95B |
| Oct 1, 2025 | $74.48 | $74.48 | $74.48 | $74.48 | $223.61M | $1.21B |
| Sep 30, 2025 | $72.25 | $72.25 | $72.25 | $72.25 | $158.24M | $1.18B |
| Sep 29, 2025 | $61.08 | $61.08 | $61.08 | $61.08 | $54.65M | $995.58M |
| Sep 28, 2025 | $55.70 | $55.70 | $55.70 | $55.70 | $51.32M | $907.98M |
| Sep 27, 2025 | $56.29 | $56.29 | $56.29 | $56.29 | $58.23M | $916.45M |
| Sep 26, 2025 | $54.43 | $54.43 | $54.43 | $54.43 | $145.26M | $887.77M |
| Sep 25, 2025 | $58.75 | $58.75 | $58.75 | $58.75 | $101.19M | $958.41M |
| Sep 24, 2025 | $54.75 | $54.75 | $54.75 | $54.75 | $71.90M | $897.88M |
| Sep 23, 2025 | $48.63 | $48.63 | $48.63 | $48.63 | $62.77M | $792.07M |
| Sep 22, 2025 | $51.93 | $51.93 | $51.93 | $51.93 | $53.64M | $845.95M |
| Sep 21, 2025 | $50.59 | $50.59 | $50.59 | $50.59 | $53.89M | $823.14M |
| Sep 20, 2025 | $48.91 | $48.91 | $48.91 | $48.91 | $114.29M | $796.21M |
| Sep 19, 2025 | $50.59 | $50.59 | $50.59 | $50.59 | $114.63M | $823.72M |
| Sep 18, 2025 | $51.38 | $51.38 | $51.38 | $51.38 | $111.91M | $836.55M |
| Sep 17, 2025 | $51.55 | $51.55 | $51.55 | $51.55 | $102.55M | $840.07M |
| Sep 16, 2025 | $49.95 | $49.95 | $49.95 | $49.95 | $54.48M | $813.30M |
| Sep 15, 2025 | $50.48 | $50.48 | $50.48 | $50.48 | $70.27M | $822.18M |
| Sep 14, 2025 | $52.85 | $52.85 | $52.85 | $52.85 | $53.44M | $859.48M |
| Sep 13, 2025 | $49.84 | $49.84 | $49.84 | $49.84 | $109.72M | $811.24M |
| Sep 12, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $50.83M | $779.97M |
| Sep 11, 2025 | $47.91 | $47.91 | $47.91 | $47.91 | $109.28M | $779.92M |
| Sep 10, 2025 | $48.07 | $48.07 | $48.07 | $48.07 | $112.25M | $782.07M |
| Sep 9, 2025 | $50.75 | $50.75 | $50.75 | $50.75 | $112.00M | $826.98M |
| Sep 8, 2025 | $48.33 | $48.33 | $48.33 | $48.33 | $90.13M | $786.15M |
| Sep 7, 2025 | $47.14 | $47.14 | $47.14 | $47.14 | $86.67M | $764.82M |
| Sep 6, 2025 | $41.22 | $41.22 | $41.22 | $41.22 | $88.57M | $670.26M |
| Sep 5, 2025 | $40.75 | $40.75 | $40.75 | $40.75 | $39.42M | $662.64M |
| Sep 4, 2025 | $41.58 | $41.58 | $41.58 | $41.58 | $45.45M | $675.29M |
| Sep 3, 2025 | $41.47 | $41.47 | $41.47 | $41.47 | $46.70M | $673.70M |
| Sep 2, 2025 | $40.54 | $40.54 | $40.54 | $40.54 | $88.83M | $659.17M |
| Sep 1, 2025 | $40.63 | $40.63 | $40.63 | $40.63 | $84.61M | $660.42M |
| Aug 31, 2025 | $40.01 | $40.01 | $40.01 | $40.01 | $39.57M | $653.38M |
| Aug 30, 2025 | $40.32 | $40.32 | $40.32 | $40.32 | $48.90M | $655.58M |
| Aug 29, 2025 | $42.51 | $42.51 | $42.51 | $42.51 | $47.28M | $690.23M |
| Aug 28, 2025 | $42.11 | $42.11 | $42.11 | $42.11 | $18.23M | $683.76M |
| Aug 27, 2025 | $42.82 | $42.82 | $42.82 | $42.82 | $68.35M | $695.59M |
| Aug 26, 2025 | $39.78 | $39.78 | $39.78 | $39.78 | $25.26M | $645.52M |
| Aug 25, 2025 | $42.71 | $42.71 | $42.71 | $42.71 | $76.05M | $693.97M |
| Aug 24, 2025 | $44.77 | $44.77 | $44.77 | $44.77 | $51.02M | $724.72M |
| Aug 23, 2025 | $44.08 | $44.08 | $44.08 | $44.08 | $133.13M | $717.13M |
| Aug 22, 2025 | $42.46 | $42.46 | $42.46 | $42.46 | $68.49M | $689.36M |
| Aug 21, 2025 | $39.14 | $39.14 | $39.14 | $39.14 | $117.49M | $635.51M |
| Aug 20, 2025 | $34.62 | $34.62 | $34.62 | $34.62 | $57.43M | $562.30M |
| Aug 19, 2025 | $35.29 | $35.29 | $35.29 | $35.29 | $59.77M | $572.91M |
| Aug 18, 2025 | $36.97 | $36.97 | $36.97 | $36.97 | $55.58M | $601.60M |
| Aug 17, 2025 | $36.82 | $36.82 | $36.82 | $36.82 | $57.90M | $597.52M |
| Aug 16, 2025 | $36.49 | $36.49 | $36.49 | $36.49 | $62.32M | $592.05M |
| Aug 15, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $72.75M | $597.16M |
| Aug 14, 2025 | $39.38 | $39.38 | $39.38 | $39.38 | $103.36M | $637.79M |
| Aug 13, 2025 | $39.58 | $39.58 | $39.58 | $39.58 | $36.33M | $641.95M |
| Aug 12, 2025 | $36.77 | $36.77 | $36.77 | $36.77 | $57.59M | $596.24M |
| Aug 11, 2025 | $39.56 | $39.56 | $39.56 | $39.56 | $57.10M | $641.52M |
| Aug 10, 2025 | $39.75 | $39.75 | $39.75 | $39.75 | $15.10M | $644.52M |
| Aug 9, 2025 | $38.71 | $38.71 | $38.71 | $38.71 | $16.07M | $627.53M |
| Aug 8, 2025 | $38.14 | $38.14 | $38.14 | $38.14 | $145.02M | $618.17M |
| Aug 7, 2025 | $36.08 | $36.08 | $36.08 | $36.08 | $133.94M | $585.08M |
| Aug 6, 2025 | $35.45 | $35.45 | $35.45 | $35.45 | $157.53M | $575.63M |
| Aug 5, 2025 | $37.01 | $37.01 | $37.01 | $37.01 | $66.66M | $599.88M |
| Aug 4, 2025 | $36.17 | $36.17 | $36.17 | $36.17 | $11.64M | $586.05M |
| Aug 3, 2025 | $35.33 | $35.33 | $35.33 | $35.33 | $11.57M | $572.33M |
| Aug 2, 2025 | $35.89 | $35.89 | $35.89 | $35.89 | $15.00M | $581.47M |
| Aug 1, 2025 | $36.92 | $36.92 | $36.92 | $36.92 | $16.82M | $597.85M |
| Jul 31, 2025 | $38.43 | $38.43 | $38.43 | $38.43 | $19.17M | $622.48M |
| Jul 30, 2025 | $40.53 | $40.53 | $40.53 | $40.53 | $16.55M | $656.17M |
| Jul 29, 2025 | $40.56 | $40.56 | $40.56 | $40.56 | $20.29M | $656.86M |
| Jul 28, 2025 | $41.92 | $41.92 | $41.92 | $41.92 | $156.70M | $678.62M |
| Jul 27, 2025 | $41.24 | $41.24 | $41.24 | $41.24 | $152.34M | $669.27M |
| Jul 26, 2025 | $40.79 | $40.79 | $40.79 | $40.79 | $101.99M | $660.22M |
| Jul 25, 2025 | $40.18 | $40.18 | $40.18 | $40.18 | $20.06M | $650.26M |
| Jul 24, 2025 | $41.42 | $41.42 | $41.42 | $41.42 | $34.41M | $670.06M |
| Jul 23, 2025 | $44.09 | $44.09 | $44.09 | $44.09 | $69.81M | $712.60M |
| Jul 22, 2025 | $44.68 | $44.68 | $44.68 | $44.68 | $38.11M | $722.63M |
| Jul 21, 2025 | $44.97 | $44.97 | $44.97 | $44.97 | $18.28M | $728.07M |
| Jul 20, 2025 | $44.72 | $44.72 | $44.72 | $44.72 | $120.27M | $723.50M |
| Jul 19, 2025 | $44.27 | $44.27 | $44.27 | $44.27 | $115.68M | $716.49M |
| Jul 18, 2025 | $45.60 | $45.60 | $45.60 | $45.60 | $132.23M | $737.58M |
| Jul 17, 2025 | $44.24 | $44.24 | $44.24 | $44.24 | $29.82M | $715.43M |
| Jul 16, 2025 | $43.81 | $43.81 | $43.81 | $43.81 | $113.98M | $709.00M |
| Jul 15, 2025 | $43.08 | $43.08 | $43.08 | $43.08 | $24.26M | $696.93M |
| Jul 14, 2025 | $42.40 | $42.40 | $42.40 | $42.40 | $18.04M | $684.27M |
| Jul 13, 2025 | $42.28 | $42.28 | $42.28 | $42.28 | $19.24M | $683.48M |
| Jul 12, 2025 | $42.00 | $42.00 | $42.00 | $42.00 | $27.98M | $677.83M |
| Jul 11, 2025 | $41.99 | $41.99 | $41.99 | $41.99 | $26.40M | $677.97M |
| Jul 10, 2025 | $40.97 | $40.97 | $40.97 | $40.97 | $41.30M | $662.05M |
| Jul 9, 2025 | $43.60 | $43.60 | $43.60 | $43.60 | $21.89M | $704.53M |
| Jul 8, 2025 | $38.70 | $38.70 | $38.70 | $38.70 | $14.48M | $625.13M |
| Jul 7, 2025 | $39.25 | $39.25 | $39.25 | $39.25 | $14.09M | $634.01M |
| Jul 6, 2025 | $39.21 | $39.21 | $39.21 | $39.21 | $10.07M | $633.32M |
| Jul 5, 2025 | $40.06 | $40.06 | $40.06 | $40.06 | $23.29M | $647.05M |
| Jul 4, 2025 | $40.75 | $40.75 | $40.75 | $40.75 | $21.93M | $656.51M |
| Jul 3, 2025 | $38.96 | $38.96 | $38.96 | $38.96 | $18.40M | $629.40M |
| Jul 2, 2025 | $36.90 | $36.90 | $36.90 | $36.90 | $15.20M | $595.89M |
| Jul 1, 2025 | $38.27 | $38.27 | $38.27 | $38.27 | $15.79M | $617.90M |
| Jun 30, 2025 | $40.11 | $40.11 | $40.11 | $40.11 | $15.05M | $647.02M |
| Jun 29, 2025 | $39.00 | $39.00 | $39.00 | $39.00 | $12.48M | $629.84M |
| Jun 28, 2025 | $38.78 | $38.78 | $38.78 | $38.78 | $21.71M | $626.66M |