Zcash (ZEC) Price History
Daily Zcash price history from Binance spot ZECUSDT since 21 Mar 2019: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Zcash's all-time high on Binance spot ZECUSDT is 1,698, reached on 26 Sep 2026; the latest price, 1,078.9, is -36.46% from it. Its biggest one-day gain since 21 Mar 2019 was +62.49% on 1 Oct 2025, and its biggest one-day drop -42.64% on 19 May 2021. Over the last 30 days Zcash is down 30.93%; its lowest daily low since listing was 15.780 on 5 Jul 2024.
All-time high
1,698
26 Sep 2026-36.46% from it
All-time low since listing
15.780
5 Jul 2024+6736.95% since
Largest one-day gain
+62.49%
1 Oct 2025close to close
Largest one-day drop
-42.64%
19 May 2021close to close
Widest daily range
73.99%
1 Oct 202574.210 – 129.20
Change vs today
1,078.9
7 days -15.49%30 days -30.93%1 year +387.4%3 years +4,214%
Zcash daily prices, 2021
ZECUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | 153.70 | 157.20 | 143.20 | 146.50 | $24.62M | -4.68% |
| 2021-12-30 | 146.60 | 154.00 | 143.70 | 153.70 | $31.30M | +4.84% |
| 2021-12-29 | 149.70 | 151.50 | 140.90 | 146.60 | $36.88M | -2.07% |
| 2021-12-28 | 169.60 | 170.60 | 148.40 | 149.70 | $41.82M | -11.68% |
| 2021-12-27 | 167.60 | 173.60 | 166.30 | 169.50 | $23.83M | +1.19% |
| 2021-12-26 | 169.50 | 172.30 | 163.40 | 167.50 | $25.00M | -1.18% |
| 2021-12-25 | 165.10 | 172.60 | 164.10 | 169.50 | $28.78M | +2.73% |
| 2021-12-24 | 167.60 | 171.00 | 162.50 | 165.00 | $30.64M | -1.55% |
| 2021-12-23 | 165.50 | 170.00 | 156.60 | 167.60 | $33.89M | +1.27% |
| 2021-12-22 | 162.30 | 169.00 | 160.20 | 165.50 | $31.97M | +2.03% |
| 2021-12-21 | 156.70 | 162.80 | 155.70 | 162.20 | $23.72M | +3.51% |
| 2021-12-20 | 157.70 | 164.40 | 149.20 | 156.70 | $43.35M | -0.70% |
| 2021-12-19 | 157.60 | 167.10 | 155.40 | 157.80 | $31.12M | +0.13% |
| 2021-12-18 | 149.90 | 165.30 | 149.20 | 157.60 | $34.34M | +5.14% |
| 2021-12-17 | 152.20 | 154.20 | 145.10 | 149.90 | $30.53M | -1.58% |
| 2021-12-16 | 159.60 | 166.90 | 151.20 | 152.30 | $36.81M | -4.51% |
| 2021-12-15 | 151.50 | 162.50 | 143.30 | 159.50 | $49.82M | +5.21% |
| 2021-12-14 | 147.90 | 155.90 | 143.50 | 151.60 | $47.77M | +2.50% |
| 2021-12-13 | 169.60 | 172.30 | 145.80 | 147.90 | $59.98M | -12.79% |
| 2021-12-12 | 168.30 | 173.00 | 160.90 | 169.60 | $31.32M | +0.77% |
| 2021-12-11 | 159.50 | 171.50 | 155.60 | 168.30 | $48.27M | +5.58% |
| 2021-12-10 | 164.00 | 174.10 | 158.70 | 159.40 | $57.87M | -2.86% |
| 2021-12-09 | 178.90 | 186.90 | 161.40 | 164.10 | $80.44M | -8.22% |
| 2021-12-08 | 174.10 | 182.50 | 166.20 | 178.80 | $75.09M | +2.70% |
| 2021-12-07 | 179.80 | 186.00 | 171.50 | 174.10 | $72.58M | -3.17% |
| 2021-12-06 | 182.70 | 184.80 | 160.00 | 179.80 | $113.87M | -1.53% |
| 2021-12-05 | 187.60 | 194.60 | 170.00 | 182.60 | $124.66M | -2.67% |
| 2021-12-04 | 206.10 | 206.60 | 141.90 | 187.60 | $166.95M | -9.02% |
| 2021-12-03 | 225.40 | 238.10 | 200.00 | 206.20 | $105.18M | -8.52% |
| 2021-12-02 | 229.80 | 230.20 | 213.60 | 225.40 | $73.94M | -1.91% |
| 2021-12-01 | 220.30 | 248.50 | 215.80 | 229.80 | $142.52M | +4.36% |
| 2021-11-30 | 246.60 | 247.60 | 213.90 | 220.20 | $140.18M | -10.74% |
| 2021-11-29 | 241.10 | 254.90 | 237.70 | 246.70 | $94.39M | +2.28% |
| 2021-11-28 | 243.40 | 243.60 | 215.00 | 241.20 | $120.17M | -0.94% |
| 2021-11-27 | 246.50 | 272.40 | 239.60 | 243.50 | $112.80M | -1.26% |
| 2021-11-26 | 294.50 | 296.50 | 241.30 | 246.60 | $202.18M | -16.26% |
| 2021-11-25 | 260.90 | 305.00 | 252.00 | 294.50 | $212.61M | +12.92% |
| 2021-11-24 | 218.80 | 275.70 | 217.20 | 260.80 | $349.28M | +19.25% |
| 2021-11-23 | 205.90 | 221.00 | 195.30 | 218.70 | $116.31M | +6.17% |
| 2021-11-22 | 229.60 | 237.60 | 197.60 | 206.00 | $192.35M | -10.20% |
| 2021-11-21 | 179.40 | 234.20 | 176.80 | 229.40 | $246.63M | +27.94% |
| 2021-11-20 | 158.80 | 188.80 | 158.70 | 179.30 | $170.69M | +12.91% |
| 2021-11-19 | 148.20 | 164.30 | 146.20 | 158.80 | $65.25M | +7.15% |
| 2021-11-18 | 159.20 | 162.20 | 141.20 | 148.20 | $90.08M | -6.97% |
| 2021-11-17 | 165.70 | 167.80 | 153.00 | 159.30 | $78.85M | -3.86% |
| 2021-11-16 | 195.50 | 195.60 | 163.00 | 165.70 | $104.87M | -15.24% |
| 2021-11-15 | 201.80 | 204.40 | 192.30 | 195.50 | $57.24M | -3.12% |
| 2021-11-14 | 199.10 | 202.40 | 192.20 | 201.80 | $38.74M | +1.36% |
| 2021-11-13 | 202.20 | 213.30 | 198.80 | 199.10 | $76.95M | -1.48% |
| 2021-11-12 | 204.40 | 210.50 | 190.60 | 202.10 | $71.96M | -1.17% |
| 2021-11-11 | 179.80 | 219.90 | 176.70 | 204.50 | $172.87M | +13.74% |
| 2021-11-10 | 200.10 | 205.50 | 171.50 | 179.80 | $121.71M | -10.14% |
| 2021-11-09 | 170.70 | 200.50 | 169.40 | 200.10 | $108.25M | +17.15% |
| 2021-11-08 | 164.10 | 171.90 | 163.50 | 170.80 | $26.10M | +4.08% |
| 2021-11-07 | 159.60 | 165.00 | 158.20 | 164.10 | $19.91M | +2.82% |
| 2021-11-06 | 162.70 | 166.40 | 155.30 | 159.60 | $24.95M | -1.97% |
| 2021-11-05 | 163.70 | 169.60 | 160.50 | 162.80 | $28.31M | -0.55% |
| 2021-11-04 | 168.40 | 171.90 | 160.10 | 163.70 | $32.34M | -2.73% |
| 2021-11-03 | 171.70 | 172.20 | 160.20 | 168.30 | $48.01M | -2.04% |
| 2021-11-02 | 169.60 | 180.00 | 167.30 | 171.80 | $44.64M | +1.24% |
| 2021-11-01 | 167.20 | 173.20 | 161.30 | 169.70 | $39.43M | +1.62% |
| 2021-10-31 | 153.30 | 188.00 | 151.70 | 167.00 | $131.48M | +8.94% |
| 2021-10-30 | 162.60 | 162.70 | 149.60 | 153.30 | $24.87M | -5.72% |
| 2021-10-29 | 159.10 | 163.70 | 156.60 | 162.60 | $29.47M | +2.26% |
| 2021-10-28 | 147.20 | 160.50 | 143.70 | 159.00 | $47.90M | +8.09% |
| 2021-10-27 | 161.10 | 162.80 | 142.30 | 147.10 | $52.57M | -8.69% |
| 2021-10-26 | 170.20 | 171.60 | 158.40 | 161.10 | $36.42M | -5.29% |
| 2021-10-25 | 172.90 | 177.30 | 169.20 | 170.10 | $42.33M | -1.68% |
| 2021-10-24 | 173.60 | 190.40 | 170.60 | 173.00 | $135.66M | -0.35% |
| 2021-10-23 | 165.00 | 174.50 | 164.00 | 173.60 | $61.13M | +5.21% |
| 2021-10-22 | 155.00 | 166.40 | 154.90 | 165.00 | $58.70M | +6.45% |
| 2021-10-21 | 149.90 | 159.00 | 145.70 | 155.00 | $69.03M | +3.40% |
| 2021-10-20 | 144.10 | 151.30 | 144.00 | 149.90 | $34.57M | +4.02% |
| 2021-10-19 | 140.70 | 147.60 | 139.80 | 144.10 | $37.57M | +2.42% |
| 2021-10-18 | 137.80 | 146.50 | 135.10 | 140.70 | $59.53M | +2.18% |
| 2021-10-17 | 126.10 | 141.00 | 124.20 | 137.70 | $49.05M | +9.20% |
| 2021-10-16 | 126.30 | 128.10 | 123.50 | 126.10 | $16.26M | -0.08% |
| 2021-10-15 | 121.80 | 127.00 | 119.10 | 126.20 | $25.76M | +3.61% |
| 2021-10-14 | 119.40 | 122.60 | 119.00 | 121.80 | $13.60M | +2.01% |
| 2021-10-13 | 116.20 | 119.70 | 113.10 | 119.40 | $25.79M | +2.67% |
| 2021-10-12 | 119.60 | 119.70 | 111.40 | 116.30 | $22.31M | -2.84% |
| 2021-10-11 | 119.40 | 125.80 | 116.40 | 119.70 | $19.49M | +0.17% |
| 2021-10-10 | 127.60 | 127.90 | 119.20 | 119.50 | $19.27M | -6.35% |
| 2021-10-09 | 123.50 | 128.30 | 122.10 | 127.60 | $15.25M | +3.40% |
| 2021-10-08 | 125.30 | 127.80 | 122.80 | 123.40 | $21.06M | -1.52% |
| 2021-10-07 | 125.30 | 129.60 | 121.50 | 125.30 | $35.59M | -0.08% |
| 2021-10-06 | 123.10 | 127.10 | 114.70 | 125.40 | $35.96M | +1.87% |
| 2021-10-05 | 116.90 | 124.20 | 115.40 | 123.10 | $21.98M | +5.39% |
| 2021-10-04 | 118.70 | 119.10 | 112.50 | 116.80 | $19.23M | -1.60% |
| 2021-10-03 | 114.10 | 119.40 | 112.40 | 118.70 | $19.03M | +3.94% |
| 2021-10-02 | 114.90 | 117.40 | 111.90 | 114.20 | $16.77M | -0.61% |
| 2021-10-01 | 107.10 | 115.00 | 106.30 | 114.90 | $32.38M | +7.28% |
| 2021-09-30 | 103.60 | 108.00 | 103.00 | 107.10 | $16.64M | +3.28% |
| 2021-09-29 | 100.70 | 108.40 | 100.40 | 103.70 | $19.18M | +2.88% |
| 2021-09-28 | 104.60 | 107.80 | 100.20 | 100.80 | $17.68M | -3.54% |
| 2021-09-27 | 111.10 | 113.80 | 104.40 | 104.50 | $19.42M | -6.03% |
| 2021-09-26 | 110.70 | 113.10 | 101.90 | 111.20 | $35.46M | +0.45% |
| 2021-09-25 | 110.60 | 112.90 | 106.80 | 110.70 | $22.64M | +0.09% |
| 2021-09-24 | 122.60 | 123.40 | 105.00 | 110.60 | $40.47M | -9.79% |
| 2021-09-23 | 121.40 | 123.50 | 118.00 | 122.60 | $17.06M | +1.07% |
| 2021-09-22 | 111.70 | 121.70 | 110.50 | 121.30 | $19.14M | +8.59% |
| 2021-09-21 | 119.10 | 120.90 | 108.10 | 111.70 | $31.66M | -6.21% |
| 2021-09-20 | 133.60 | 134.00 | 115.00 | 119.10 | $46.25M | -10.85% |
| 2021-09-19 | 138.50 | 141.50 | 132.00 | 133.60 | $18.20M | -3.61% |
| 2021-09-18 | 134.50 | 144.00 | 132.70 | 138.60 | $22.66M | +3.05% |
| 2021-09-17 | 137.80 | 140.30 | 132.00 | 134.50 | $20.70M | -2.47% |
| 2021-09-16 | 139.90 | 146.60 | 133.70 | 137.90 | $41.74M | -1.36% |
| 2021-09-15 | 133.80 | 140.10 | 130.80 | 139.80 | $22.15M | +4.48% |
| 2021-09-14 | 127.80 | 133.90 | 126.30 | 133.80 | $19.02M | +4.69% |
| 2021-09-13 | 131.30 | 132.60 | 120.80 | 127.80 | $38.64M | -2.67% |
| 2021-09-12 | 128.50 | 133.70 | 126.10 | 131.30 | $23.14M | +2.18% |
| 2021-09-11 | 128.10 | 134.40 | 126.60 | 128.50 | $27.05M | +0.23% |
| 2021-09-10 | 137.70 | 142.60 | 124.80 | 128.20 | $31.72M | -6.83% |
| 2021-09-09 | 135.50 | 143.40 | 131.70 | 137.60 | $44.61M | +1.62% |
| 2021-09-08 | 136.40 | 139.40 | 120.40 | 135.40 | $61.26M | -0.73% |
| 2021-09-07 | 171.00 | 171.70 | 117.90 | 136.40 | $90.99M | -20.28% |
| 2021-09-06 | 172.90 | 175.90 | 163.90 | 171.10 | $42.06M | -0.98% |
| 2021-09-05 | 160.20 | 175.80 | 159.10 | 172.80 | $46.34M | +7.93% |
| 2021-09-04 | 156.50 | 162.30 | 154.90 | 160.10 | $28.16M | +2.37% |
| 2021-09-03 | 150.60 | 159.90 | 146.80 | 156.40 | $45.26M | +3.78% |
| 2021-09-02 | 151.70 | 155.00 | 150.00 | 150.70 | $19.51M | -0.66% |
| 2021-09-01 | 143.80 | 151.90 | 140.70 | 151.70 | $23.10M | +5.49% |
| 2021-08-31 | 141.10 | 148.30 | 138.99 | 143.80 | $21.29M | +1.84% |
| 2021-08-30 | 148.40 | 149.10 | 140.40 | 141.20 | $19.18M | -4.79% |
| 2021-08-29 | 150.60 | 154.20 | 146.00 | 148.30 | $18.98M | -1.46% |
| 2021-08-28 | 152.30 | 152.60 | 146.80 | 150.50 | $14.26M | -1.18% |
| 2021-08-27 | 144.00 | 152.40 | 139.70 | 152.30 | $36.94M | +5.76% |
| 2021-08-26 | 163.78 | 165.12 | 143.20 | 144.00 | $47.22M | -12.09% |
| 2021-08-25 | 155.29 | 164.55 | 150.59 | 163.80 | $31.74M | +5.47% |
| 2021-08-24 | 165.10 | 170.99 | 152.35 | 155.30 | $48.24M | -5.95% |
| 2021-08-23 | 160.55 | 168.68 | 159.60 | 165.12 | $41.70M | +2.85% |
| 2021-08-22 | 155.92 | 161.60 | 152.61 | 160.54 | $34.00M | +2.98% |
| 2021-08-21 | 153.75 | 157.86 | 147.88 | 155.89 | $36.17M | +1.39% |
| 2021-08-20 | 147.35 | 156.00 | 146.08 | 153.75 | $27.12M | +4.33% |
| 2021-08-19 | 140.79 | 147.82 | 137.59 | 147.37 | $33.68M | +4.70% |
| 2021-08-18 | 141.46 | 144.97 | 134.97 | 140.76 | $38.64M | -0.49% |
| 2021-08-17 | 150.10 | 159.85 | 140.70 | 141.45 | $45.08M | -5.78% |
| 2021-08-16 | 154.82 | 157.92 | 148.45 | 150.12 | $35.18M | -3.04% |
| 2021-08-15 | 144.91 | 156.34 | 140.62 | 154.82 | $36.59M | +6.85% |
| 2021-08-14 | 144.94 | 147.72 | 137.22 | 144.89 | $30.49M | -0.03% |
| 2021-08-13 | 133.59 | 145.23 | 132.67 | 144.93 | $21.87M | +8.48% |
| 2021-08-12 | 137.17 | 142.89 | 130.37 | 133.60 | $29.61M | -2.61% |
| 2021-08-11 | 131.88 | 142.64 | 131.63 | 137.18 | $29.00M | +4.03% |
| 2021-08-10 | 130.65 | 134.39 | 127.96 | 131.87 | $21.86M | +0.93% |
| 2021-08-09 | 123.46 | 132.40 | 118.68 | 130.65 | $28.76M | +5.81% |
| 2021-08-08 | 134.16 | 136.30 | 121.50 | 123.48 | $28.27M | -7.97% |
| 2021-08-07 | 126.93 | 134.92 | 125.42 | 134.17 | $36.54M | +5.70% |
| 2021-08-06 | 119.05 | 128.67 | 117.46 | 126.93 | $22.10M | +6.64% |
| 2021-08-05 | 118.07 | 120.85 | 114.20 | 119.03 | $23.20M | +0.80% |
| 2021-08-04 | 114.08 | 120.74 | 112.62 | 118.08 | $18.67M | +3.53% |
| 2021-08-03 | 115.26 | 116.82 | 109.26 | 114.05 | $18.64M | -1.05% |
| 2021-08-02 | 115.54 | 119.99 | 113.22 | 115.26 | $20.72M | -0.23% |
| 2021-08-01 | 111.15 | 123.54 | 110.39 | 115.53 | $35.29M | +3.94% |
| 2021-07-31 | 109.89 | 112.56 | 108.81 | 111.15 | $16.70M | +1.13% |
| 2021-07-30 | 107.83 | 110.11 | 102.84 | 109.91 | $21.67M | +1.92% |
| 2021-07-29 | 105.90 | 108.85 | 104.30 | 107.84 | $19.18M | +1.85% |
| 2021-07-28 | 102.83 | 106.04 | 101.48 | 105.88 | $21.64M | +2.95% |
| 2021-07-27 | 101.39 | 103.64 | 97.990 | 102.85 | $19.90M | +1.50% |
| 2021-07-26 | 100.42 | 109.68 | 100.07 | 101.33 | $38.85M | +0.89% |
| 2021-07-25 | 99.240 | 100.60 | 95.640 | 100.44 | $15.98M | +1.19% |
| 2021-07-24 | 97.760 | 102.69 | 97.010 | 99.260 | $16.62M | +1.57% |
| 2021-07-23 | 97.600 | 99.100 | 92.100 | 97.730 | $16.90M | +0.13% |
| 2021-07-22 | 95.210 | 97.960 | 91.410 | 97.600 | $17.11M | +2.54% |
| 2021-07-21 | 85.650 | 95.580 | 84.200 | 95.180 | $25.11M | +11.13% |
| 2021-07-20 | 89.290 | 91.800 | 83.020 | 85.650 | $26.62M | -4.03% |
| 2021-07-19 | 93.940 | 100.75 | 88.880 | 89.250 | $48.39M | -5.00% |
| 2021-07-18 | 93.180 | 99.640 | 92.360 | 93.950 | $19.42M | +0.85% |
| 2021-07-17 | 93.070 | 95.840 | 91.840 | 93.160 | $16.21M | +0.11% |
| 2021-07-16 | 100.17 | 102.45 | 92.540 | 93.060 | $21.63M | -7.10% |
| 2021-07-15 | 104.52 | 106.16 | 97.920 | 100.17 | $24.60M | -4.19% |
| 2021-07-14 | 104.10 | 105.88 | 97.470 | 104.55 | $23.97M | +0.43% |
| 2021-07-13 | 107.68 | 108.61 | 101.83 | 104.10 | $17.51M | -3.32% |
| 2021-07-12 | 110.86 | 112.99 | 104.67 | 107.68 | $18.75M | -2.85% |
| 2021-07-11 | 108.14 | 112.54 | 106.08 | 110.84 | $11.73M | +2.52% |
| 2021-07-10 | 111.01 | 113.21 | 106.32 | 108.12 | $13.98M | -2.60% |
| 2021-07-09 | 109.45 | 112.96 | 105.14 | 111.01 | $21.32M | +1.42% |
| 2021-07-08 | 118.56 | 118.73 | 107.04 | 109.46 | $24.90M | -7.67% |
| 2021-07-07 | 117.47 | 122.20 | 115.41 | 118.55 | $22.70M | +0.89% |
| 2021-07-06 | 111.17 | 119.05 | 110.83 | 117.51 | $26.27M | +5.70% |
| 2021-07-05 | 120.28 | 120.30 | 110.28 | 111.17 | $21.57M | -7.55% |
| 2021-07-04 | 116.23 | 125.68 | 113.25 | 120.25 | $26.82M | +3.47% |
| 2021-07-03 | 118.49 | 118.96 | 113.02 | 116.22 | $16.29M | -1.92% |
| 2021-07-02 | 120.15 | 121.66 | 112.43 | 118.50 | $26.28M | -1.39% |
| 2021-07-01 | 130.92 | 130.94 | 118.51 | 120.17 | $23.52M | -8.20% |
| 2021-06-30 | 126.50 | 133.22 | 122.05 | 130.91 | $48.66M | +3.49% |
| 2021-06-29 | 118.00 | 129.67 | 116.10 | 126.49 | $34.30M | +7.19% |
| 2021-06-28 | 107.71 | 118.00 | 104.58 | 118.00 | $26.28M | +9.55% |
| 2021-06-27 | 103.59 | 107.81 | 98.740 | 107.71 | $21.28M | +3.96% |
| 2021-06-26 | 100.10 | 103.61 | 96.570 | 103.61 | $24.11M | +3.53% |
| 2021-06-25 | 112.85 | 116.67 | 99.770 | 100.08 | $39.10M | -11.29% |
| 2021-06-24 | 111.79 | 116.80 | 106.75 | 112.82 | $23.19M | +0.92% |
| 2021-06-23 | 106.50 | 117.61 | 102.56 | 111.79 | $39.47M | +4.97% |
| 2021-06-22 | 101.26 | 110.50 | 86.270 | 106.50 | $67.76M | +5.13% |
| 2021-06-21 | 131.82 | 133.18 | 100.90 | 101.30 | $57.03M | -23.15% |
| 2021-06-20 | 127.90 | 132.33 | 119.47 | 131.81 | $22.11M | +3.06% |
| 2021-06-19 | 132.87 | 134.89 | 127.11 | 127.90 | $16.78M | -3.75% |
| 2021-06-18 | 142.30 | 143.10 | 129.00 | 132.88 | $27.27M | -6.60% |
| 2021-06-17 | 137.25 | 146.72 | 136.48 | 142.27 | $28.49M | +3.61% |
| 2021-06-16 | 136.58 | 143.98 | 132.28 | 137.31 | $40.30M | +0.53% |
| 2021-06-15 | 139.00 | 141.20 | 133.33 | 136.58 | $18.20M | -1.74% |
| 2021-06-14 | 133.04 | 139.31 | 128.58 | 139.00 | $24.09M | +4.46% |
| 2021-06-13 | 125.86 | 133.23 | 120.93 | 133.06 | $21.39M | +5.73% |
| 2021-06-12 | 124.73 | 129.24 | 118.77 | 125.85 | $23.94M | +0.89% |
| 2021-06-11 | 134.11 | 135.78 | 122.57 | 124.74 | $24.55M | -6.91% |
| 2021-06-10 | 145.07 | 151.71 | 131.87 | 134.00 | $39.71M | -7.62% |
| 2021-06-09 | 130.93 | 145.09 | 124.19 | 145.05 | $43.83M | +10.83% |
| 2021-06-08 | 135.79 | 139.15 | 119.14 | 130.88 | $52.72M | -3.57% |
| 2021-06-07 | 149.62 | 154.90 | 134.48 | 135.72 | $30.58M | -9.30% |
| 2021-06-06 | 153.16 | 156.58 | 147.00 | 149.63 | $28.11M | -2.31% |
| 2021-06-05 | 155.26 | 161.31 | 147.63 | 153.17 | $40.22M | -1.36% |
| 2021-06-04 | 173.01 | 173.04 | 146.16 | 155.28 | $58.93M | -10.22% |
| 2021-06-03 | 164.39 | 175.15 | 160.14 | 172.95 | $42.59M | +5.23% |
| 2021-06-02 | 154.03 | 170.45 | 148.85 | 164.35 | $45.69M | +6.69% |
| 2021-06-01 | 161.68 | 164.48 | 148.16 | 154.04 | $40.74M | -4.71% |
| 2021-05-31 | 149.87 | 162.57 | 140.85 | 161.65 | $56.71M | +7.88% |
| 2021-05-30 | 149.22 | 160.00 | 137.46 | 149.84 | $63.26M | +0.40% |
| 2021-05-29 | 164.66 | 186.86 | 141.54 | 149.24 | $159.74M | -9.34% |
| 2021-05-28 | 150.22 | 168.00 | 131.02 | 164.62 | $126.93M | +9.55% |
| 2021-05-27 | 158.62 | 159.50 | 140.62 | 150.27 | $47.51M | -5.25% |
| 2021-05-26 | 145.38 | 159.72 | 143.03 | 158.60 | $66.15M | +9.08% |
| 2021-05-25 | 149.38 | 154.76 | 130.00 | 145.40 | $83.22M | -2.52% |
| 2021-05-24 | 114.53 | 149.45 | 114.40 | 149.16 | $114.33M | +30.48% |
| 2021-05-23 | 142.55 | 148.90 | 87.080 | 114.32 | $135.42M | -19.81% |
| 2021-05-22 | 156.17 | 160.94 | 133.02 | 142.57 | $94.00M | -8.76% |
| 2021-05-21 | 182.32 | 191.84 | 136.23 | 156.26 | $153.29M | -14.33% |
| 2021-05-20 | 146.50 | 194.68 | 133.44 | 182.40 | $145.17M | +24.74% |
| 2021-05-19 | 254.99 | 262.95 | 100.00 | 146.22 | $266.01M | -42.64% |
| 2021-05-18 | 235.54 | 262.30 | 232.75 | 254.91 | $103.21M | +8.23% |
| 2021-05-17 | 262.25 | 262.33 | 226.33 | 235.52 | $117.74M | -10.24% |
| 2021-05-16 | 271.02 | 291.00 | 245.63 | 262.40 | $109.71M | -3.20% |
| 2021-05-15 | 305.69 | 316.05 | 267.80 | 271.08 | $115.45M | -11.32% |
| 2021-05-14 | 296.47 | 323.00 | 285.56 | 305.67 | $147.33M | +3.14% |
| 2021-05-13 | 280.88 | 323.90 | 249.00 | 296.36 | $299.42M | +5.79% |
| 2021-05-12 | 302.07 | 372.00 | 272.27 | 280.13 | $515.80M | -7.26% |
| 2021-05-11 | 283.86 | 302.72 | 272.01 | 302.07 | $89.66M | +6.45% |
| 2021-05-10 | 305.48 | 330.57 | 265.20 | 283.76 | $136.57M | -7.09% |
| 2021-05-09 | 316.05 | 318.10 | 287.89 | 305.40 | $86.09M | -3.43% |
| 2021-05-08 | 319.74 | 343.80 | 294.85 | 316.25 | $135.19M | -1.17% |
| 2021-05-07 | 308.68 | 343.10 | 295.62 | 320.01 | $182.80M | +3.71% |
| 2021-05-06 | 292.00 | 325.41 | 271.16 | 308.57 | $199.33M | +5.67% |
| 2021-05-05 | 241.17 | 299.83 | 237.33 | 292.01 | $177.48M | +21.17% |
| 2021-05-04 | 250.44 | 267.87 | 230.32 | 241.00 | $132.52M | -3.78% |
| 2021-05-03 | 243.27 | 254.63 | 242.55 | 250.48 | $50.60M | +2.95% |
| 2021-05-02 | 257.35 | 259.34 | 241.24 | 243.30 | $42.61M | -5.48% |
| 2021-05-01 | 245.42 | 258.65 | 243.30 | 257.40 | $49.78M | +4.90% |
| 2021-04-30 | 229.41 | 249.14 | 223.00 | 245.37 | $56.52M | +6.95% |
| 2021-04-29 | 240.71 | 241.21 | 223.17 | 229.42 | $54.84M | -4.67% |
| 2021-04-28 | 241.78 | 243.50 | 226.16 | 240.65 | $57.08M | -0.51% |
| 2021-04-27 | 226.94 | 242.00 | 222.48 | 241.89 | $53.48M | +6.52% |
| 2021-04-26 | 202.29 | 228.08 | 200.08 | 227.09 | $58.31M | +12.25% |
| 2021-04-25 | 198.45 | 215.71 | 191.18 | 202.31 | $43.28M | +1.94% |
| 2021-04-24 | 220.20 | 220.31 | 196.87 | 198.46 | $63.91M | -9.92% |
| 2021-04-23 | 224.04 | 226.76 | 167.00 | 220.31 | $140.07M | -1.61% |
| 2021-04-22 | 237.30 | 248.28 | 218.35 | 223.91 | $81.88M | -5.64% |
| 2021-04-21 | 249.69 | 256.18 | 231.28 | 237.29 | $84.92M | -4.95% |
| 2021-04-20 | 225.68 | 250.54 | 209.15 | 249.64 | $131.14M | +10.68% |
| 2021-04-19 | 260.04 | 265.78 | 221.00 | 225.55 | $135.14M | -13.27% |
| 2021-04-18 | 279.83 | 285.97 | 186.43 | 260.05 | $215.09M | -7.11% |
| 2021-04-17 | 270.03 | 299.13 | 269.10 | 279.95 | $152.83M | +3.67% |
| 2021-04-16 | 252.22 | 271.86 | 234.92 | 270.03 | $116.20M | +7.04% |
| 2021-04-15 | 237.52 | 255.00 | 235.03 | 252.27 | $98.20M | +6.22% |
| 2021-04-14 | 225.97 | 243.72 | 217.78 | 237.50 | $106.31M | +5.10% |
| 2021-04-13 | 221.36 | 232.50 | 217.14 | 225.98 | $81.70M | +2.07% |
| 2021-04-12 | 222.27 | 237.00 | 209.08 | 221.39 | $126.11M | -0.41% |
| 2021-04-11 | 206.20 | 231.89 | 206.00 | 222.31 | $98.40M | +7.84% |
| 2021-04-10 | 194.57 | 210.00 | 193.49 | 206.15 | $75.34M | +5.91% |
| 2021-04-09 | 184.68 | 198.86 | 183.66 | 194.65 | $59.64M | +5.36% |
| 2021-04-08 | 171.37 | 185.79 | 170.21 | 184.74 | $35.79M | +7.87% |
| 2021-04-07 | 191.17 | 194.23 | 162.34 | 171.26 | $69.50M | -10.39% |
| 2021-04-06 | 197.05 | 200.32 | 181.53 | 191.11 | $62.50M | -3.05% |
| 2021-04-05 | 187.13 | 200.31 | 182.85 | 197.13 | $83.33M | +5.34% |
| 2021-04-04 | 171.49 | 195.00 | 169.00 | 187.14 | $126.92M | +9.05% |
| 2021-04-03 | 169.50 | 179.58 | 163.38 | 171.61 | $59.59M | +1.23% |
| 2021-04-02 | 165.55 | 177.75 | 163.69 | 169.52 | $63.02M | +2.41% |
| 2021-04-01 | 158.16 | 167.00 | 152.71 | 165.53 | $56.05M | +4.62% |
| 2021-03-31 | 154.57 | 158.38 | 146.69 | 158.22 | $36.84M | +2.34% |
| 2021-03-30 | 149.13 | 156.99 | 145.68 | 154.60 | $47.53M | +3.63% |
| 2021-03-29 | 144.84 | 159.75 | 141.84 | 149.18 | $66.82M | +2.98% |
| 2021-03-28 | 133.61 | 145.06 | 129.93 | 144.87 | $43.25M | +8.42% |
| 2021-03-27 | 133.45 | 135.56 | 126.29 | 133.62 | $20.10M | +0.12% |
| 2021-03-26 | 123.04 | 133.55 | 123.00 | 133.46 | $22.56M | +8.49% |
| 2021-03-25 | 127.67 | 128.90 | 116.16 | 123.02 | $36.24M | -3.64% |
| 2021-03-24 | 136.02 | 141.71 | 125.51 | 127.67 | $24.26M | -6.14% |
| 2021-03-23 | 139.55 | 143.47 | 134.98 | 136.02 | $24.95M | -2.52% |
| 2021-03-22 | 148.18 | 149.70 | 139.50 | 139.53 | $21.75M | -5.84% |
| 2021-03-21 | 155.00 | 156.49 | 145.09 | 148.18 | $23.82M | -4.42% |
| 2021-03-20 | 150.23 | 161.20 | 149.29 | 155.03 | $37.92M | +3.14% |
| 2021-03-19 | 142.98 | 153.25 | 140.35 | 150.31 | $19.42M | +5.13% |
| 2021-03-18 | 146.03 | 150.88 | 141.82 | 142.97 | $21.93M | -2.09% |
| 2021-03-17 | 139.37 | 146.97 | 134.47 | 146.02 | $25.16M | +4.74% |
| 2021-03-16 | 135.19 | 140.38 | 130.05 | 139.41 | $20.05M | +3.19% |
| 2021-03-15 | 143.14 | 147.13 | 133.88 | 135.10 | $32.77M | -5.64% |
| 2021-03-14 | 156.15 | 158.20 | 143.13 | 143.18 | $26.28M | -8.29% |
| 2021-03-13 | 145.45 | 160.00 | 137.30 | 156.12 | $42.29M | +7.40% |
| 2021-03-12 | 151.88 | 156.61 | 141.78 | 145.36 | $36.32M | -4.28% |
| 2021-03-11 | 139.77 | 158.51 | 135.65 | 151.86 | $63.41M | +8.61% |
| 2021-03-10 | 137.76 | 142.09 | 131.13 | 139.82 | $28.23M | +1.55% |
| 2021-03-09 | 129.54 | 138.40 | 127.80 | 137.69 | $28.92M | +6.28% |
| 2021-03-08 | 130.08 | 132.80 | 124.36 | 129.55 | $17.58M | -0.41% |
| 2021-03-07 | 125.20 | 130.18 | 124.37 | 130.08 | $15.65M | +3.91% |
| 2021-03-06 | 121.19 | 126.93 | 118.22 | 125.19 | $18.45M | +3.36% |
| 2021-03-05 | 122.06 | 124.32 | 113.08 | 121.12 | $27.94M | -0.75% |
| 2021-03-04 | 126.72 | 129.90 | 117.55 | 122.03 | $26.38M | -3.68% |
| 2021-03-03 | 120.50 | 130.93 | 119.02 | 126.69 | $33.71M | +5.13% |
| 2021-03-02 | 124.42 | 126.80 | 116.38 | 120.51 | $36.87M | -3.13% |
| 2021-03-01 | 111.33 | 126.21 | 110.09 | 124.40 | $37.31M | +11.76% |
| 2021-02-28 | 119.77 | 120.38 | 104.35 | 111.31 | $36.27M | -7.07% |
| 2021-02-27 | 118.23 | 125.03 | 117.42 | 119.78 | $28.67M | +1.31% |
| 2021-02-26 | 121.27 | 125.05 | 113.41 | 118.23 | $46.99M | -2.49% |
| 2021-02-25 | 131.01 | 139.60 | 120.00 | 121.25 | $50.65M | -7.41% |
| 2021-02-24 | 127.12 | 135.30 | 122.07 | 130.96 | $69.28M | +3.01% |
| 2021-02-23 | 144.41 | 145.42 | 103.47 | 127.13 | $113.10M | -11.95% |
| 2021-02-22 | 161.84 | 162.91 | 120.91 | 144.39 | $97.68M | -10.80% |
| 2021-02-21 | 164.08 | 168.01 | 158.29 | 161.87 | $47.63M | -1.35% |
| 2021-02-20 | 180.20 | 185.33 | 155.88 | 164.09 | $92.55M | -8.94% |
| 2021-02-19 | 169.29 | 190.00 | 162.00 | 180.19 | $100.11M | +6.46% |
| 2021-02-18 | 168.36 | 179.50 | 157.40 | 169.25 | $77.88M | +0.52% |
| 2021-02-17 | 155.69 | 173.66 | 147.02 | 168.37 | $80.14M | +8.15% |
| 2021-02-16 | 158.78 | 168.17 | 148.39 | 155.68 | $86.78M | -1.85% |
| 2021-02-15 | 156.20 | 180.00 | 124.60 | 158.61 | $153.71M | +1.46% |
| 2021-02-14 | 176.10 | 179.79 | 152.70 | 156.33 | $104.51M | -11.23% |
| 2021-02-13 | 142.79 | 190.64 | 142.71 | 176.11 | $168.13M | +23.33% |
| 2021-02-12 | 142.32 | 149.20 | 132.81 | 142.79 | $73.42M | +0.32% |
| 2021-02-11 | 116.43 | 150.00 | 113.12 | 142.34 | $124.18M | +22.27% |
| 2021-02-10 | 108.75 | 121.93 | 106.36 | 116.41 | $75.62M | +7.02% |
| 2021-02-09 | 98.030 | 110.12 | 97.240 | 108.77 | $55.52M | +10.98% |
| 2021-02-08 | 92.320 | 98.380 | 91.090 | 98.010 | $26.55M | +6.19% |
| 2021-02-07 | 94.250 | 95.600 | 88.750 | 92.300 | $25.89M | -2.06% |
| 2021-02-06 | 96.460 | 98.950 | 91.970 | 94.240 | $37.85M | -2.28% |
| 2021-02-05 | 89.980 | 96.670 | 89.190 | 96.440 | $28.41M | +7.16% |
| 2021-02-04 | 95.280 | 96.680 | 88.730 | 90.000 | $26.82M | -5.49% |
| 2021-02-03 | 92.380 | 96.900 | 92.380 | 95.230 | $18.86M | +3.10% |
| 2021-02-02 | 88.680 | 94.490 | 88.250 | 92.370 | $35.31M | +4.15% |
| 2021-02-01 | 85.580 | 89.640 | 84.070 | 88.690 | $23.26M | +3.55% |
| 2021-01-31 | 84.430 | 87.600 | 82.390 | 85.650 | $19.29M | +1.35% |
| 2021-01-30 | 85.500 | 86.320 | 82.800 | 84.510 | $14.45M | -1.15% |
| 2021-01-29 | 86.820 | 90.310 | 82.260 | 85.490 | $32.71M | -1.53% |
| 2021-01-28 | 78.420 | 88.850 | 77.020 | 86.820 | $27.98M | +10.73% |
| 2021-01-27 | 89.250 | 89.300 | 76.330 | 78.410 | $26.25M | -12.16% |
| 2021-01-26 | 87.880 | 90.350 | 83.740 | 89.260 | $31.95M | +1.56% |
| 2021-01-25 | 89.980 | 96.460 | 87.840 | 87.890 | $38.65M | -2.34% |
| 2021-01-24 | 85.960 | 92.380 | 84.960 | 90.000 | $27.40M | +4.71% |
| 2021-01-23 | 86.960 | 90.490 | 83.730 | 85.950 | $22.45M | -1.14% |
| 2021-01-22 | 82.990 | 91.640 | 76.130 | 86.940 | $30.74M | +4.85% |
| 2021-01-21 | 99.070 | 99.490 | 82.140 | 82.920 | $34.95M | -16.23% |
| 2021-01-20 | 102.43 | 103.99 | 90.570 | 98.990 | $49.50M | -3.35% |
| 2021-01-19 | 104.02 | 113.17 | 102.06 | 102.42 | $48.02M | -1.50% |
| 2021-01-18 | 102.15 | 106.44 | 100.10 | 103.98 | $36.06M | +1.69% |
| 2021-01-17 | 108.11 | 108.95 | 98.140 | 102.25 | $44.86M | -5.39% |
| 2021-01-16 | 103.25 | 113.88 | 101.67 | 108.08 | $55.57M | +4.68% |
| 2021-01-15 | 111.72 | 114.95 | 94.430 | 103.25 | $69.65M | -7.57% |
| 2021-01-14 | 117.33 | 118.89 | 105.90 | 111.71 | $68.88M | -4.81% |
| 2021-01-13 | 99.730 | 120.69 | 92.470 | 117.35 | $121.31M | +17.68% |
| 2021-01-12 | 88.130 | 105.51 | 84.280 | 99.720 | $142.97M | +13.01% |
| 2021-01-11 | 96.450 | 108.97 | 77.590 | 88.240 | $252.98M | -8.44% |
| 2021-01-10 | 78.440 | 98.670 | 75.700 | 96.370 | $181.70M | +22.86% |
| 2021-01-09 | 68.620 | 80.000 | 65.770 | 78.440 | $38.01M | +14.36% |
| 2021-01-08 | 67.770 | 70.080 | 61.140 | 68.590 | $35.75M | +1.24% |
| 2021-01-07 | 63.920 | 74.320 | 62.930 | 67.750 | $56.78M | +5.99% |
| 2021-01-06 | 59.630 | 65.350 | 58.950 | 63.920 | $24.99M | +7.18% |
| 2021-01-05 | 60.340 | 61.170 | 57.910 | 59.640 | $13.75M | -1.16% |
| 2021-01-04 | 59.350 | 65.000 | 56.620 | 60.340 | $30.05M | +1.67% |
| 2021-01-03 | 57.480 | 61.880 | 56.220 | 59.350 | $20.99M | +3.29% |
| 2021-01-02 | 56.600 | 59.900 | 55.200 | 57.460 | $27.03M | +1.52% |
| 2021-01-01 | 63.960 | 67.240 | 54.380 | 56.600 | $49.01M | -11.44% |
How to read it. Each row is one UTC day of Binance spot ZECUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 21 Mar 2019; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ZECUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Zcash price history FAQ
What is Zcash's all-time high?
1,698 on 26 Sep 2026 (the highest daily high of Binance spot ZECUSDT); the latest price is -36.46% from it.
Where does the price history of Zcash come from?
From ZECUSDT daily candles on Binance spot, from 21 Mar 2019 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.