Zcash
ZEC
Rank #26
$326.20
Updated 4 months ago
Market Cap
$5.34B
24h Volume
$1.56B
Avg Volume (6m)
$1.84B
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 |