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, 2024
ZECUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 58.280 | 59.790 | 55.590 | 56.270 | $6.05M | -3.47% |
| 2024-12-30 | 60.660 | 62.540 | 57.070 | 58.290 | $9.02M | -3.89% |
| 2024-12-29 | 62.780 | 66.310 | 59.820 | 60.650 | $9.46M | -3.38% |
| 2024-12-28 | 62.130 | 64.210 | 59.670 | 62.770 | $7.13M | +0.98% |
| 2024-12-27 | 68.950 | 70.470 | 61.370 | 62.160 | $12.27M | -9.83% |
| 2024-12-26 | 73.530 | 74.140 | 66.230 | 68.940 | $17.17M | -6.24% |
| 2024-12-25 | 69.270 | 78.310 | 68.690 | 73.530 | $27.43M | +6.09% |
| 2024-12-24 | 65.810 | 71.850 | 64.190 | 69.310 | $29.06M | +5.27% |
| 2024-12-23 | 58.550 | 68.430 | 54.920 | 65.840 | $25.05M | +12.39% |
| 2024-12-22 | 53.690 | 59.900 | 50.470 | 58.580 | $19.35M | +9.21% |
| 2024-12-21 | 54.420 | 56.990 | 51.930 | 53.640 | $13.50M | -1.42% |
| 2024-12-20 | 48.290 | 56.050 | 41.100 | 54.410 | $28.71M | +12.67% |
| 2024-12-19 | 50.610 | 54.720 | 46.150 | 48.290 | $15.37M | -4.73% |
| 2024-12-18 | 55.300 | 56.370 | 50.500 | 50.690 | $7.15M | -8.30% |
| 2024-12-17 | 56.410 | 57.900 | 54.490 | 55.280 | $5.51M | -2.07% |
| 2024-12-16 | 59.080 | 61.050 | 56.150 | 56.450 | $6.20M | -4.42% |
| 2024-12-15 | 58.340 | 59.760 | 56.260 | 59.060 | $4.63M | +1.16% |
| 2024-12-14 | 60.070 | 60.600 | 57.000 | 58.380 | $4.45M | -2.76% |
| 2024-12-13 | 59.470 | 60.150 | 57.370 | 60.040 | $5.42M | +1.03% |
| 2024-12-12 | 63.700 | 67.530 | 58.620 | 59.430 | $18.22M | -6.78% |
| 2024-12-11 | 58.770 | 66.000 | 56.430 | 63.750 | $6.37M | +8.55% |
| 2024-12-10 | 58.530 | 60.840 | 53.530 | 58.730 | $17.26M | +0.36% |
| 2024-12-09 | 74.260 | 74.790 | 50.000 | 58.520 | $29.97M | -21.19% |
| 2024-12-08 | 70.270 | 74.990 | 68.600 | 74.250 | $13.95M | +5.65% |
| 2024-12-07 | 70.320 | 72.780 | 69.750 | 70.280 | $5.99M | -0.11% |
| 2024-12-06 | 70.670 | 74.470 | 68.190 | 70.360 | $12.19M | -0.40% |
| 2024-12-05 | 69.610 | 75.460 | 67.130 | 70.640 | $22.72M | +1.49% |
| 2024-12-04 | 73.200 | 76.810 | 68.480 | 69.600 | $16.13M | -4.92% |
| 2024-12-03 | 74.570 | 79.330 | 67.000 | 73.200 | $28.37M | -1.86% |
| 2024-12-02 | 60.100 | 77.400 | 57.260 | 74.590 | $50.17M | +24.23% |
| 2024-12-01 | 59.300 | 60.310 | 52.370 | 60.040 | $10.67M | +1.32% |
| 2024-11-30 | 54.480 | 62.230 | 53.390 | 59.260 | $10.03M | +8.77% |
| 2024-11-29 | 55.710 | 56.620 | 54.110 | 54.480 | $6.50M | -2.23% |
| 2024-11-28 | 56.490 | 59.070 | 54.950 | 55.720 | $8.83M | -1.36% |
| 2024-11-27 | 51.220 | 58.590 | 50.230 | 56.490 | $29.81M | +10.25% |
| 2024-11-26 | 47.800 | 52.530 | 43.830 | 51.240 | $8.45M | +7.17% |
| 2024-11-25 | 52.570 | 53.930 | 46.570 | 47.810 | $6.66M | -9.11% |
| 2024-11-24 | 48.830 | 57.500 | 48.210 | 52.600 | $12.51M | +7.74% |
| 2024-11-23 | 45.850 | 50.170 | 45.670 | 48.820 | $10.24M | +6.48% |
| 2024-11-22 | 45.360 | 47.080 | 43.280 | 45.850 | $8.34M | +1.06% |
| 2024-11-21 | 41.440 | 46.780 | 40.550 | 45.370 | $7.06M | +9.46% |
| 2024-11-20 | 42.740 | 43.640 | 40.490 | 41.450 | $6.42M | -3.11% |
| 2024-11-19 | 44.850 | 45.980 | 42.310 | 42.780 | $4.83M | -4.62% |
| 2024-11-18 | 44.500 | 47.970 | 44.160 | 44.850 | $8.29M | +0.79% |
| 2024-11-17 | 44.960 | 45.890 | 42.150 | 44.500 | $9.48M | -1.07% |
| 2024-11-16 | 38.450 | 46.970 | 37.980 | 44.980 | $11.72M | +16.86% |
| 2024-11-15 | 36.780 | 39.060 | 36.420 | 38.490 | $4.05M | +4.68% |
| 2024-11-14 | 38.650 | 39.490 | 36.400 | 36.770 | $5.55M | -4.91% |
| 2024-11-13 | 41.940 | 42.490 | 37.160 | 38.670 | $13.85M | -7.88% |
| 2024-11-12 | 45.310 | 45.340 | 39.750 | 41.980 | $13.01M | -7.31% |
| 2024-11-11 | 45.530 | 48.000 | 43.290 | 45.290 | $9.98M | -0.44% |
| 2024-11-10 | 46.080 | 48.200 | 44.030 | 45.490 | $8.18M | -1.28% |
| 2024-11-09 | 46.150 | 47.980 | 44.130 | 46.080 | $6.29M | -0.24% |
| 2024-11-08 | 44.080 | 46.660 | 42.120 | 46.190 | $8.27M | +4.81% |
| 2024-11-07 | 43.250 | 45.810 | 42.750 | 44.070 | $7.39M | +1.92% |
| 2024-11-06 | 38.210 | 43.330 | 37.620 | 43.240 | $10.17M | +13.16% |
| 2024-11-05 | 36.890 | 38.910 | 36.610 | 38.210 | $2.33M | +3.47% |
| 2024-11-04 | 37.190 | 38.360 | 36.210 | 36.930 | $2.97M | -0.78% |
| 2024-11-03 | 36.900 | 37.870 | 35.600 | 37.220 | $2.28M | +0.95% |
| 2024-11-02 | 37.860 | 38.790 | 36.160 | 36.870 | $1.65M | -2.67% |
| 2024-11-01 | 36.810 | 38.140 | 36.430 | 37.880 | $2.29M | +2.88% |
| 2024-10-31 | 38.400 | 38.500 | 36.630 | 36.820 | $1.58M | -4.21% |
| 2024-10-30 | 38.480 | 39.870 | 37.910 | 38.440 | $3.11M | -0.08% |
| 2024-10-29 | 38.370 | 41.120 | 35.810 | 38.470 | $7.56M | +0.39% |
| 2024-10-28 | 38.360 | 39.400 | 36.950 | 38.320 | $8.14M | -0.16% |
| 2024-10-27 | 34.590 | 38.730 | 33.070 | 38.380 | $4.98M | +11.05% |
| 2024-10-26 | 35.970 | 36.680 | 34.490 | 34.560 | $1.87M | -3.97% |
| 2024-10-25 | 37.240 | 37.950 | 34.130 | 35.990 | $3.13M | -3.25% |
| 2024-10-24 | 37.890 | 38.740 | 35.880 | 37.200 | $3.07M | -1.82% |
| 2024-10-23 | 37.960 | 38.690 | 37.100 | 37.890 | $2.40M | -0.16% |
| 2024-10-22 | 37.530 | 38.870 | 36.520 | 37.950 | $3.62M | +1.39% |
| 2024-10-21 | 36.910 | 39.680 | 36.070 | 37.430 | $4.64M | +1.41% |
| 2024-10-20 | 37.120 | 37.550 | 35.890 | 36.910 | $1.84M | -0.49% |
| 2024-10-19 | 35.800 | 37.140 | 35.140 | 37.090 | $1.89M | +3.55% |
| 2024-10-18 | 36.100 | 37.550 | 35.450 | 35.820 | $2.55M | -0.89% |
| 2024-10-17 | 36.950 | 37.650 | 34.880 | 36.140 | $3.48M | -2.19% |
| 2024-10-16 | 37.430 | 40.810 | 36.690 | 36.950 | $6.81M | -1.28% |
| 2024-10-15 | 36.210 | 38.410 | 36.020 | 37.430 | $4.84M | +3.48% |
| 2024-10-14 | 35.400 | 38.390 | 34.980 | 36.170 | $4.35M | +2.09% |
| 2024-10-13 | 34.550 | 37.520 | 33.950 | 35.430 | $5.56M | +2.55% |
| 2024-10-12 | 36.330 | 36.560 | 34.190 | 34.550 | $6.24M | -4.87% |
| 2024-10-11 | 33.830 | 37.520 | 33.130 | 36.320 | $18.30M | +7.30% |
| 2024-10-10 | 29.080 | 34.170 | 29.060 | 33.850 | $7.47M | +16.40% |
| 2024-10-09 | 29.010 | 29.420 | 28.590 | 29.080 | $1.76M | +0.24% |
| 2024-10-08 | 29.010 | 29.560 | 27.660 | 29.010 | $2.23M | +0.07% |
| 2024-10-07 | 29.290 | 30.210 | 28.660 | 28.990 | $2.41M | -0.96% |
| 2024-10-06 | 27.410 | 29.490 | 27.330 | 29.270 | $4.72M | +6.86% |
| 2024-10-05 | 26.830 | 28.430 | 26.590 | 27.390 | $2.30M | +2.16% |
| 2024-10-04 | 25.650 | 27.100 | 25.360 | 26.810 | $1.10M | +4.56% |
| 2024-10-03 | 25.930 | 26.400 | 24.400 | 25.640 | $1.59M | -1.08% |
| 2024-10-02 | 26.630 | 27.580 | 25.300 | 25.920 | $1.53M | -2.70% |
| 2024-10-01 | 27.790 | 28.610 | 25.050 | 26.640 | $2.96M | -4.03% |
| 2024-09-30 | 29.070 | 29.090 | 27.470 | 27.760 | $1.97M | -4.54% |
| 2024-09-29 | 29.500 | 29.540 | 29.000 | 29.080 | $1.59M | -1.42% |
| 2024-09-28 | 30.430 | 31.390 | 28.820 | 29.500 | $2.37M | -3.06% |
| 2024-09-27 | 30.220 | 31.410 | 30.090 | 30.430 | $1.95M | +0.63% |
| 2024-09-26 | 28.400 | 31.500 | 28.070 | 30.240 | $3.87M | +6.59% |
| 2024-09-25 | 29.370 | 29.920 | 28.120 | 28.370 | $1.83M | -3.37% |
| 2024-09-24 | 29.620 | 30.090 | 28.800 | 29.360 | $1.90M | -0.91% |
| 2024-09-23 | 30.230 | 31.060 | 28.610 | 29.630 | $2.40M | -1.85% |
| 2024-09-22 | 31.340 | 31.450 | 29.390 | 30.190 | $1.85M | -3.67% |
| 2024-09-21 | 31.280 | 31.560 | 30.480 | 31.340 | $944K | +0.19% |
| 2024-09-20 | 31.610 | 32.540 | 30.260 | 31.280 | $1.78M | -1.08% |
| 2024-09-19 | 30.640 | 32.340 | 30.500 | 31.620 | $2.61M | +3.30% |
| 2024-09-18 | 29.820 | 30.660 | 28.960 | 30.610 | $1.28M | +2.68% |
| 2024-09-17 | 29.100 | 30.690 | 28.900 | 29.810 | $1.21M | +2.26% |
| 2024-09-16 | 29.210 | 29.640 | 28.690 | 29.150 | $1.96M | -0.24% |
| 2024-09-15 | 30.590 | 31.600 | 29.020 | 29.220 | $1.60M | -4.48% |
| 2024-09-14 | 30.550 | 31.100 | 30.130 | 30.590 | $960K | +0.16% |
| 2024-09-13 | 29.330 | 30.860 | 29.290 | 30.540 | $1.82M | +3.98% |
| 2024-09-12 | 29.660 | 30.410 | 29.190 | 29.370 | $2.22M | -0.91% |
| 2024-09-11 | 30.820 | 30.830 | 29.130 | 29.640 | $4.06M | -3.83% |
| 2024-09-10 | 29.360 | 31.190 | 29.000 | 30.820 | $3.03M | +4.97% |
| 2024-09-09 | 27.720 | 29.470 | 27.400 | 29.360 | $2.96M | +5.88% |
| 2024-09-08 | 27.760 | 28.130 | 27.150 | 27.730 | $2.30M | -0.07% |
| 2024-09-07 | 26.990 | 28.990 | 26.920 | 27.750 | $2.30M | +2.89% |
| 2024-09-06 | 28.880 | 29.400 | 26.160 | 26.970 | $7.13M | -6.68% |
| 2024-09-05 | 29.570 | 29.830 | 28.710 | 28.900 | $1.38M | -2.33% |
| 2024-09-04 | 28.770 | 30.000 | 27.300 | 29.590 | $2.67M | +2.89% |
| 2024-09-03 | 29.530 | 30.380 | 28.690 | 28.760 | $2.38M | -2.48% |
| 2024-09-02 | 29.380 | 29.790 | 28.220 | 29.490 | $4.09M | +0.31% |
| 2024-09-01 | 32.190 | 32.540 | 29.080 | 29.400 | $3.17M | -8.67% |
| 2024-08-31 | 33.010 | 33.130 | 32.000 | 32.190 | $1.85M | -2.51% |
| 2024-08-30 | 33.230 | 33.530 | 31.870 | 33.020 | $2.22M | -0.66% |
| 2024-08-29 | 33.540 | 34.550 | 32.900 | 33.240 | $2.29M | -0.81% |
| 2024-08-28 | 35.470 | 35.760 | 32.560 | 33.510 | $4.35M | -5.53% |
| 2024-08-27 | 36.740 | 37.260 | 34.850 | 35.470 | $4.83M | -3.46% |
| 2024-08-26 | 39.790 | 41.300 | 36.400 | 36.740 | $6.19M | -7.64% |
| 2024-08-25 | 43.010 | 43.020 | 39.630 | 39.780 | $4.29M | -7.55% |
| 2024-08-24 | 42.410 | 44.450 | 41.000 | 43.030 | $6.34M | +1.41% |
| 2024-08-23 | 41.450 | 42.470 | 39.700 | 42.430 | $6.19M | +2.41% |
| 2024-08-22 | 41.510 | 42.260 | 41.070 | 41.430 | $2.15M | -0.17% |
| 2024-08-21 | 41.530 | 43.090 | 40.940 | 41.500 | $3.91M | -0.14% |
| 2024-08-20 | 41.930 | 42.510 | 41.160 | 41.560 | $2.86M | -0.86% |
| 2024-08-19 | 42.770 | 43.560 | 40.850 | 41.920 | $4.01M | -1.99% |
| 2024-08-18 | 43.640 | 44.200 | 42.020 | 42.770 | $3.37M | -1.97% |
| 2024-08-17 | 42.390 | 44.340 | 41.800 | 43.630 | $3.21M | +3.00% |
| 2024-08-16 | 42.820 | 42.960 | 41.390 | 42.360 | $3.32M | -1.10% |
| 2024-08-15 | 42.200 | 43.790 | 40.500 | 42.830 | $7.48M | +1.52% |
| 2024-08-14 | 43.010 | 45.390 | 42.140 | 42.190 | $8.26M | -1.93% |
| 2024-08-13 | 43.420 | 44.130 | 40.060 | 43.020 | $8.84M | -0.97% |
| 2024-08-12 | 41.090 | 43.990 | 40.060 | 43.440 | $12.40M | +5.69% |
| 2024-08-11 | 41.270 | 41.780 | 39.300 | 41.100 | $9.36M | -0.46% |
| 2024-08-10 | 40.810 | 42.070 | 40.130 | 41.290 | $11.41M | +1.18% |
| 2024-08-09 | 35.840 | 41.200 | 35.310 | 40.810 | $18.81M | +13.87% |
| 2024-08-08 | 32.510 | 36.460 | 31.540 | 35.840 | $9.97M | +10.28% |
| 2024-08-07 | 31.840 | 34.300 | 31.150 | 32.500 | $11.13M | +2.14% |
| 2024-08-06 | 30.060 | 32.830 | 29.130 | 31.820 | $7.74M | +5.85% |
| 2024-08-05 | 30.780 | 31.990 | 25.350 | 30.060 | $15.40M | -2.37% |
| 2024-08-04 | 31.770 | 32.610 | 30.040 | 30.790 | $5.37M | -3.12% |
| 2024-08-03 | 32.670 | 34.790 | 31.630 | 31.780 | $11.52M | -2.75% |
| 2024-08-02 | 32.450 | 34.520 | 29.350 | 32.680 | $9.78M | +0.71% |
| 2024-08-01 | 33.600 | 33.680 | 30.580 | 32.450 | $5.82M | -3.42% |
| 2024-07-31 | 32.140 | 33.800 | 30.960 | 33.600 | $5.48M | +4.54% |
| 2024-07-30 | 32.920 | 33.600 | 31.300 | 32.140 | $5.31M | -2.37% |
| 2024-07-29 | 32.000 | 33.740 | 31.540 | 32.920 | $6.67M | +2.84% |
| 2024-07-28 | 31.730 | 33.000 | 31.080 | 32.010 | $4.95M | +0.91% |
| 2024-07-27 | 32.490 | 32.560 | 30.750 | 31.720 | $3.53M | -2.37% |
| 2024-07-26 | 30.150 | 32.890 | 30.140 | 32.490 | $5.37M | +7.76% |
| 2024-07-25 | 30.090 | 30.650 | 28.200 | 30.150 | $6.00M | +0.07% |
| 2024-07-24 | 29.670 | 30.470 | 29.320 | 30.130 | $2.30M | +1.48% |
| 2024-07-23 | 30.350 | 31.510 | 29.410 | 29.690 | $3.12M | -2.21% |
| 2024-07-22 | 32.070 | 32.420 | 30.250 | 30.360 | $3.50M | -5.33% |
| 2024-07-21 | 29.620 | 32.720 | 29.370 | 32.070 | $10.02M | +8.27% |
| 2024-07-20 | 29.510 | 29.950 | 28.800 | 29.620 | $2.11M | +0.30% |
| 2024-07-19 | 30.800 | 31.660 | 28.940 | 29.530 | $4.46M | -4.09% |
| 2024-07-18 | 31.080 | 32.550 | 30.230 | 30.790 | $6.11M | -0.87% |
| 2024-07-17 | 30.300 | 32.500 | 29.840 | 31.060 | $6.79M | +2.54% |
| 2024-07-16 | 28.200 | 32.420 | 27.710 | 30.290 | $13.90M | +7.34% |
| 2024-07-15 | 29.370 | 30.070 | 28.170 | 28.220 | $6.14M | -3.88% |
| 2024-07-14 | 26.760 | 30.010 | 26.600 | 29.360 | $10.77M | +9.68% |
| 2024-07-13 | 24.070 | 27.240 | 23.930 | 26.770 | $5.36M | +11.26% |
| 2024-07-12 | 24.210 | 24.390 | 23.350 | 24.060 | $2.99M | -0.58% |
| 2024-07-11 | 23.400 | 24.400 | 21.280 | 24.200 | $3.98M | +3.42% |
| 2024-07-10 | 22.600 | 23.670 | 22.260 | 23.400 | $4.74M | +3.49% |
| 2024-07-09 | 20.480 | 23.020 | 20.320 | 22.610 | $7.58M | +10.45% |
| 2024-07-08 | 18.680 | 20.690 | 17.670 | 20.470 | $4.26M | +9.64% |
| 2024-07-07 | 19.840 | 20.300 | 18.550 | 18.670 | $3.49M | -5.90% |
| 2024-07-06 | 18.270 | 20.800 | 18.230 | 19.840 | $2.15M | +8.42% |
| 2024-07-05 | 18.380 | 18.390 | 15.780 | 18.300 | $5.05M | -0.54% |
| 2024-07-04 | 20.810 | 20.890 | 18.330 | 18.400 | $3.45M | -11.54% |
| 2024-07-03 | 20.820 | 21.030 | 19.860 | 20.800 | $2.44M | -0.29% |
| 2024-07-02 | 20.740 | 20.860 | 18.750 | 20.860 | $1.62M | +0.58% |
| 2024-07-01 | 20.950 | 21.360 | 20.250 | 20.740 | $1.98M | -0.96% |
| 2024-06-30 | 20.210 | 21.000 | 19.830 | 20.940 | $1.54M | +3.46% |
| 2024-06-29 | 20.650 | 20.880 | 20.180 | 20.240 | $984K | -2.03% |
| 2024-06-28 | 20.870 | 21.240 | 20.620 | 20.660 | $1.76M | -1.01% |
| 2024-06-27 | 19.890 | 20.960 | 19.750 | 20.870 | $2.35M | +4.82% |
| 2024-06-26 | 20.140 | 20.450 | 19.470 | 19.910 | $1.94M | -1.14% |
| 2024-06-25 | 19.830 | 20.360 | 19.470 | 20.140 | $1.44M | +1.61% |
| 2024-06-24 | 19.580 | 19.930 | 18.880 | 19.820 | $2.64M | +1.17% |
| 2024-06-23 | 19.980 | 20.420 | 19.350 | 19.590 | $1.46M | -2.00% |
| 2024-06-22 | 20.070 | 20.160 | 19.800 | 19.990 | $996K | -0.40% |
| 2024-06-21 | 20.010 | 20.430 | 19.570 | 20.070 | $2.01M | +0.20% |
| 2024-06-20 | 20.070 | 20.760 | 19.750 | 20.030 | $1.86M | -0.20% |
| 2024-06-19 | 20.500 | 21.880 | 19.740 | 20.070 | $3.20M | -2.10% |
| 2024-06-18 | 21.750 | 21.810 | 18.800 | 20.500 | $5.25M | -5.62% |
| 2024-06-17 | 22.880 | 23.290 | 21.040 | 21.720 | $3.12M | -4.99% |
| 2024-06-16 | 22.680 | 23.070 | 22.340 | 22.860 | $1.66M | +0.93% |
| 2024-06-15 | 22.750 | 23.100 | 22.410 | 22.650 | $1.31M | -0.48% |
| 2024-06-14 | 22.780 | 23.750 | 21.840 | 22.760 | $2.66M | +0.00% |
| 2024-06-13 | 23.600 | 23.960 | 22.660 | 22.760 | $1.82M | -3.56% |
| 2024-06-12 | 22.770 | 24.120 | 22.350 | 23.600 | $2.30M | +3.65% |
| 2024-06-11 | 23.550 | 23.830 | 21.910 | 22.770 | $2.97M | -3.35% |
| 2024-06-10 | 23.730 | 24.400 | 23.260 | 23.560 | $1.90M | -0.76% |
| 2024-06-09 | 22.970 | 23.780 | 22.940 | 23.740 | $1.68M | +3.35% |
| 2024-06-08 | 24.900 | 25.300 | 22.730 | 22.970 | $3.17M | -7.71% |
| 2024-06-07 | 26.770 | 27.030 | 23.000 | 24.890 | $4.44M | -6.99% |
| 2024-06-06 | 26.520 | 27.390 | 26.020 | 26.760 | $2.02M | +0.94% |
| 2024-06-05 | 27.580 | 27.790 | 26.380 | 26.510 | $3.18M | -3.84% |
| 2024-06-04 | 25.520 | 28.650 | 25.030 | 27.570 | $5.88M | +8.12% |
| 2024-06-03 | 26.370 | 26.850 | 25.310 | 25.500 | $3.34M | -3.45% |
| 2024-06-02 | 27.050 | 27.350 | 26.220 | 26.410 | $2.70M | -2.40% |
| 2024-06-01 | 26.980 | 27.080 | 26.320 | 27.060 | $1.46M | +0.33% |
| 2024-05-31 | 26.730 | 27.170 | 26.340 | 26.970 | $1.63M | +0.94% |
| 2024-05-30 | 26.820 | 27.250 | 26.200 | 26.720 | $2.17M | -0.41% |
| 2024-05-29 | 26.640 | 27.430 | 26.350 | 26.830 | $1.99M | +0.64% |
| 2024-05-28 | 26.980 | 27.060 | 26.180 | 26.660 | $1.99M | -1.26% |
| 2024-05-27 | 26.550 | 28.140 | 26.000 | 27.000 | $3.48M | +1.81% |
| 2024-05-26 | 26.870 | 27.180 | 26.170 | 26.520 | $1.31M | -1.45% |
| 2024-05-25 | 27.740 | 27.820 | 26.470 | 26.910 | $2.21M | -3.03% |
| 2024-05-24 | 25.310 | 28.000 | 25.200 | 27.750 | $9.06M | +9.55% |
| 2024-05-23 | 24.700 | 26.130 | 23.420 | 25.330 | $4.65M | +2.55% |
| 2024-05-22 | 24.610 | 24.960 | 24.100 | 24.700 | $1.94M | +0.32% |
| 2024-05-21 | 25.030 | 25.500 | 24.220 | 24.620 | $3.65M | -1.64% |
| 2024-05-20 | 23.240 | 25.090 | 23.020 | 25.030 | $3.43M | +7.66% |
| 2024-05-19 | 23.580 | 23.880 | 22.970 | 23.250 | $1.70M | -1.36% |
| 2024-05-18 | 23.580 | 23.730 | 23.170 | 23.570 | $1.03M | -0.04% |
| 2024-05-17 | 23.680 | 23.950 | 23.180 | 23.580 | $1.88M | -0.46% |
| 2024-05-16 | 23.240 | 23.900 | 22.870 | 23.690 | $2.20M | +1.94% |
| 2024-05-15 | 21.940 | 23.380 | 21.890 | 23.240 | $3.09M | +5.93% |
| 2024-05-14 | 22.190 | 22.580 | 21.840 | 21.940 | $1.78M | -1.13% |
| 2024-05-13 | 22.360 | 22.730 | 21.550 | 22.190 | $2.66M | -0.76% |
| 2024-05-12 | 22.500 | 22.990 | 22.310 | 22.360 | $979K | -0.62% |
| 2024-05-11 | 22.860 | 23.050 | 22.450 | 22.500 | $1.32M | -1.53% |
| 2024-05-10 | 23.460 | 24.070 | 22.700 | 22.850 | $2.57M | -2.60% |
| 2024-05-09 | 23.490 | 23.860 | 22.880 | 23.460 | $2.24M | -0.13% |
| 2024-05-08 | 22.430 | 23.710 | 22.250 | 23.490 | $3.45M | +4.77% |
| 2024-05-07 | 22.860 | 23.600 | 22.370 | 22.420 | $2.81M | -1.92% |
| 2024-05-06 | 23.090 | 24.010 | 22.820 | 22.860 | $2.93M | -1.00% |
| 2024-05-05 | 23.100 | 23.320 | 22.630 | 23.090 | $2.10M | -0.04% |
| 2024-05-04 | 23.030 | 23.350 | 22.720 | 23.100 | $1.45M | +0.35% |
| 2024-05-03 | 22.760 | 23.440 | 22.170 | 23.020 | $2.03M | +1.14% |
| 2024-05-02 | 22.220 | 23.070 | 21.570 | 22.760 | $2.48M | +2.38% |
| 2024-05-01 | 21.340 | 22.340 | 20.180 | 22.230 | $3.09M | +4.12% |
| 2024-04-30 | 22.360 | 22.560 | 20.460 | 21.350 | $2.76M | -4.52% |
| 2024-04-29 | 22.470 | 22.790 | 21.790 | 22.360 | $2.94M | -0.53% |
| 2024-04-28 | 23.260 | 23.650 | 22.390 | 22.480 | $2.19M | -3.19% |
| 2024-04-27 | 22.890 | 23.270 | 22.120 | 23.220 | $1.75M | +1.49% |
| 2024-04-26 | 23.340 | 23.420 | 22.570 | 22.880 | $1.95M | -1.97% |
| 2024-04-25 | 22.880 | 23.620 | 22.280 | 23.340 | $2.21M | +1.88% |
| 2024-04-24 | 23.950 | 24.450 | 22.610 | 22.910 | $2.27M | -4.42% |
| 2024-04-23 | 24.300 | 24.480 | 23.550 | 23.970 | $2.41M | -1.36% |
| 2024-04-22 | 22.750 | 24.550 | 22.650 | 24.300 | $3.48M | +6.91% |
| 2024-04-21 | 23.230 | 24.080 | 22.390 | 22.730 | $2.93M | -2.19% |
| 2024-04-20 | 22.250 | 23.410 | 21.930 | 23.240 | $1.99M | +4.45% |
| 2024-04-19 | 22.000 | 22.880 | 20.230 | 22.250 | $3.73M | +1.04% |
| 2024-04-18 | 21.040 | 22.160 | 20.440 | 22.020 | $3.32M | +4.61% |
| 2024-04-17 | 21.390 | 22.090 | 20.050 | 21.050 | $3.81M | -1.77% |
| 2024-04-16 | 21.230 | 21.810 | 20.300 | 21.430 | $3.02M | +1.08% |
| 2024-04-15 | 21.970 | 22.950 | 20.390 | 21.200 | $5.10M | -3.50% |
| 2024-04-14 | 20.440 | 22.130 | 19.730 | 21.970 | $5.76M | +7.28% |
| 2024-04-13 | 23.210 | 23.900 | 17.940 | 20.480 | $9.80M | -11.84% |
| 2024-04-12 | 26.520 | 27.030 | 21.500 | 23.230 | $8.74M | -12.41% |
| 2024-04-11 | 27.060 | 27.210 | 26.230 | 26.520 | $2.43M | -1.96% |
| 2024-04-10 | 27.610 | 27.780 | 26.000 | 27.050 | $4.69M | -2.06% |
| 2024-04-09 | 28.530 | 28.810 | 27.420 | 27.620 | $4.13M | -3.16% |
| 2024-04-08 | 27.840 | 28.700 | 27.320 | 28.520 | $3.57M | +2.37% |
| 2024-04-07 | 27.500 | 28.140 | 27.440 | 27.860 | $2.06M | +1.35% |
| 2024-04-06 | 27.290 | 27.860 | 27.150 | 27.490 | $1.62M | +0.73% |
| 2024-04-05 | 27.640 | 27.720 | 26.500 | 27.290 | $2.57M | -1.34% |
| 2024-04-04 | 27.160 | 28.210 | 26.750 | 27.660 | $3.81M | +1.80% |
| 2024-04-03 | 27.660 | 28.420 | 26.700 | 27.170 | $4.64M | -1.77% |
| 2024-04-02 | 28.960 | 28.980 | 27.000 | 27.660 | $5.98M | -4.42% |
| 2024-04-01 | 30.440 | 30.540 | 27.910 | 28.940 | $6.76M | -4.93% |
| 2024-03-31 | 30.070 | 30.830 | 29.970 | 30.440 | $3.44M | +1.20% |
| 2024-03-30 | 30.720 | 30.880 | 29.800 | 30.080 | $3.16M | -2.05% |
| 2024-03-29 | 30.780 | 31.490 | 29.940 | 30.710 | $5.22M | -0.23% |
| 2024-03-28 | 31.030 | 31.700 | 30.370 | 30.780 | $2.41M | -0.71% |
| 2024-03-27 | 31.640 | 32.000 | 29.750 | 31.000 | $4.60M | -1.99% |
| 2024-03-26 | 30.340 | 31.900 | 30.340 | 31.630 | $5.44M | +4.25% |
| 2024-03-25 | 29.790 | 30.710 | 29.490 | 30.340 | $4.14M | +1.85% |
| 2024-03-24 | 28.680 | 29.890 | 28.590 | 29.790 | $3.02M | +3.83% |
| 2024-03-23 | 28.780 | 29.520 | 28.230 | 28.690 | $3.14M | -0.24% |
| 2024-03-22 | 29.390 | 29.700 | 27.790 | 28.760 | $5.47M | -2.11% |
| 2024-03-21 | 28.290 | 30.000 | 28.210 | 29.380 | $6.75M | +3.78% |
| 2024-03-20 | 25.010 | 28.510 | 24.300 | 28.310 | $8.45M | +13.10% |
| 2024-03-19 | 27.550 | 27.850 | 24.360 | 25.030 | $9.50M | -9.11% |
| 2024-03-18 | 29.250 | 29.490 | 26.940 | 27.540 | $6.34M | -5.88% |
| 2024-03-17 | 29.080 | 29.900 | 27.220 | 29.260 | $6.06M | +0.62% |
| 2024-03-16 | 31.500 | 32.180 | 28.200 | 29.080 | $7.70M | -7.65% |
| 2024-03-15 | 34.060 | 35.100 | 29.060 | 31.490 | $10.26M | -7.57% |
| 2024-03-14 | 34.850 | 35.600 | 31.830 | 34.070 | $11.60M | -2.24% |
| 2024-03-13 | 34.170 | 35.650 | 33.040 | 34.850 | $12.75M | +1.93% |
| 2024-03-12 | 34.850 | 35.110 | 31.160 | 34.190 | $9.57M | -1.89% |
| 2024-03-11 | 33.750 | 35.110 | 31.310 | 34.850 | $14.05M | +3.26% |
| 2024-03-10 | 34.250 | 34.890 | 32.070 | 33.750 | $10.36M | -1.43% |
| 2024-03-09 | 34.580 | 35.620 | 33.720 | 34.240 | $9.00M | -0.98% |
| 2024-03-08 | 34.060 | 35.000 | 32.200 | 34.580 | $9.41M | +1.59% |
| 2024-03-07 | 32.870 | 34.480 | 32.590 | 34.040 | $8.41M | +3.72% |
| 2024-03-06 | 30.320 | 33.040 | 28.990 | 32.820 | $7.44M | +8.25% |
| 2024-03-05 | 32.790 | 35.000 | 26.260 | 30.320 | $18.59M | -7.53% |
| 2024-03-04 | 31.620 | 33.250 | 30.800 | 32.790 | $10.44M | +3.77% |
| 2024-03-03 | 33.050 | 33.300 | 29.500 | 31.600 | $9.79M | -4.50% |
| 2024-03-02 | 29.540 | 33.350 | 29.200 | 33.090 | $10.49M | +12.02% |
| 2024-03-01 | 27.920 | 30.000 | 27.880 | 29.540 | $5.43M | +5.92% |
| 2024-02-29 | 28.310 | 30.440 | 27.000 | 27.890 | $9.01M | -1.48% |
| 2024-02-28 | 28.740 | 29.680 | 26.000 | 28.310 | $12.08M | -1.56% |
| 2024-02-27 | 28.100 | 30.000 | 27.970 | 28.760 | $7.01M | +2.49% |
| 2024-02-26 | 27.710 | 28.970 | 27.640 | 28.060 | $5.17M | +1.19% |
| 2024-02-25 | 27.960 | 28.250 | 27.330 | 27.730 | $3.84M | -0.79% |
| 2024-02-24 | 26.800 | 28.150 | 26.800 | 27.950 | $4.58M | +4.17% |
| 2024-02-23 | 26.730 | 27.890 | 26.030 | 26.830 | $9.05M | +0.34% |
| 2024-02-22 | 24.480 | 29.870 | 23.710 | 26.740 | $23.93M | +9.23% |
| 2024-02-21 | 24.820 | 25.140 | 23.430 | 24.480 | $3.89M | -1.33% |
| 2024-02-20 | 26.870 | 27.350 | 23.190 | 24.810 | $7.98M | -7.67% |
| 2024-02-19 | 25.640 | 27.250 | 25.110 | 26.870 | $7.37M | +4.80% |
| 2024-02-18 | 24.830 | 27.120 | 24.600 | 25.640 | $13.36M | +3.22% |
| 2024-02-17 | 22.650 | 24.980 | 22.460 | 24.840 | $12.45M | +9.62% |
| 2024-02-16 | 22.330 | 22.930 | 21.970 | 22.660 | $2.94M | +1.61% |
| 2024-02-15 | 21.300 | 22.390 | 21.180 | 22.300 | $3.91M | +4.69% |
| 2024-02-14 | 20.840 | 21.410 | 20.610 | 21.300 | $2.48M | +2.26% |
| 2024-02-13 | 21.090 | 21.210 | 20.230 | 20.830 | $3.12M | -1.14% |
| 2024-02-12 | 20.340 | 21.190 | 20.000 | 21.070 | $2.62M | +3.59% |
| 2024-02-11 | 20.900 | 21.300 | 20.210 | 20.340 | $2.36M | -2.63% |
| 2024-02-10 | 21.130 | 21.210 | 20.350 | 20.890 | $2.90M | -0.95% |
| 2024-02-09 | 20.860 | 21.210 | 20.590 | 21.090 | $2.33M | +1.05% |
| 2024-02-08 | 20.820 | 20.910 | 20.470 | 20.870 | $2.43M | +0.24% |
| 2024-02-07 | 19.230 | 20.970 | 19.090 | 20.820 | $4.42M | +8.32% |
| 2024-02-06 | 21.370 | 21.560 | 19.180 | 19.220 | $7.91M | -10.06% |
| 2024-02-05 | 21.410 | 21.680 | 21.080 | 21.370 | $1.34M | -0.23% |
| 2024-02-04 | 22.090 | 22.130 | 21.250 | 21.420 | $1.05M | -3.03% |
| 2024-02-03 | 22.070 | 22.230 | 21.900 | 22.090 | $871K | +0.09% |
| 2024-02-02 | 21.700 | 22.110 | 21.630 | 22.070 | $1.22M | +1.66% |
| 2024-02-01 | 21.690 | 21.860 | 21.210 | 21.710 | $1.51M | +0.05% |
| 2024-01-31 | 22.600 | 22.760 | 21.300 | 21.700 | $2.26M | -3.90% |
| 2024-01-30 | 23.010 | 23.260 | 22.440 | 22.580 | $2.00M | -1.78% |
| 2024-01-29 | 22.180 | 23.020 | 22.080 | 22.990 | $1.71M | +3.70% |
| 2024-01-28 | 22.740 | 23.000 | 21.830 | 22.170 | $1.59M | -2.42% |
| 2024-01-27 | 22.700 | 22.880 | 22.270 | 22.720 | $1.30M | +0.09% |
| 2024-01-26 | 22.390 | 22.890 | 22.070 | 22.700 | $1.77M | +1.34% |
| 2024-01-25 | 21.940 | 22.550 | 21.700 | 22.400 | $2.12M | +2.10% |
| 2024-01-24 | 21.450 | 22.500 | 21.330 | 21.940 | $2.94M | +2.38% |
| 2024-01-23 | 22.250 | 22.550 | 20.520 | 21.430 | $3.46M | -3.73% |
| 2024-01-22 | 23.380 | 23.540 | 22.120 | 22.260 | $3.87M | -4.75% |
| 2024-01-21 | 23.580 | 24.270 | 22.800 | 23.370 | $3.04M | -1.02% |
| 2024-01-20 | 23.610 | 24.000 | 23.230 | 23.610 | $2.42M | -0.04% |
| 2024-01-19 | 22.510 | 23.690 | 21.660 | 23.620 | $3.52M | +4.98% |
| 2024-01-18 | 22.920 | 23.280 | 21.920 | 22.500 | $4.31M | -1.83% |
| 2024-01-17 | 23.180 | 23.420 | 22.550 | 22.920 | $2.05M | -1.12% |
| 2024-01-16 | 23.640 | 23.840 | 22.780 | 23.180 | $2.98M | -1.95% |
| 2024-01-15 | 22.720 | 24.560 | 22.720 | 23.640 | $6.92M | +4.05% |
| 2024-01-14 | 23.380 | 24.150 | 22.650 | 22.720 | $3.68M | -2.78% |
| 2024-01-13 | 23.740 | 23.910 | 22.850 | 23.370 | $3.46M | -1.60% |
| 2024-01-12 | 24.420 | 25.500 | 22.540 | 23.750 | $10.72M | -2.78% |
| 2024-01-11 | 22.300 | 24.990 | 21.990 | 24.430 | $14.05M | +9.50% |
| 2024-01-10 | 19.670 | 22.680 | 19.390 | 22.310 | $9.01M | +13.48% |
| 2024-01-09 | 21.250 | 21.310 | 18.500 | 19.660 | $13.63M | -7.48% |
| 2024-01-08 | 21.920 | 21.990 | 20.190 | 21.250 | $13.03M | -3.06% |
| 2024-01-07 | 23.050 | 23.400 | 21.660 | 21.920 | $3.83M | -5.03% |
| 2024-01-06 | 23.550 | 23.600 | 22.030 | 23.080 | $4.20M | -1.95% |
| 2024-01-05 | 24.130 | 24.360 | 22.020 | 23.540 | $7.50M | -2.61% |
| 2024-01-04 | 25.020 | 25.400 | 23.940 | 24.170 | $9.71M | -3.44% |
| 2024-01-03 | 27.620 | 28.250 | 21.000 | 25.030 | $11.19M | -9.28% |
| 2024-01-02 | 27.780 | 28.300 | 27.110 | 27.590 | $4.63M | -0.68% |
| 2024-01-01 | 26.920 | 27.870 | 26.290 | 27.780 | $6.11M | +3.19% |
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.