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, 2025
ZECUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 529.60 | 533.79 | 500.00 | 512.31 | $259.24M | -3.27% |
| 2025-12-30 | 540.54 | 545.10 | 522.45 | 529.61 | $129.26M | -2.01% |
| 2025-12-29 | 530.08 | 560.00 | 508.38 | 540.49 | $259.78M | +1.97% |
| 2025-12-28 | 516.06 | 544.04 | 510.38 | 530.05 | $134.25M | +2.70% |
| 2025-12-27 | 448.14 | 528.17 | 444.52 | 516.10 | $252.46M | +15.16% |
| 2025-12-26 | 438.07 | 449.63 | 435.57 | 448.15 | $96.24M | +2.30% |
| 2025-12-25 | 448.66 | 455.69 | 434.65 | 438.08 | $107.80M | -2.36% |
| 2025-12-24 | 417.42 | 451.91 | 404.60 | 448.67 | $148.35M | +7.49% |
| 2025-12-23 | 431.58 | 438.71 | 410.36 | 417.41 | $99.47M | -3.28% |
| 2025-12-22 | 441.24 | 457.58 | 426.48 | 431.58 | $122.33M | -2.21% |
| 2025-12-21 | 447.09 | 451.64 | 428.50 | 441.32 | $101.70M | -1.29% |
| 2025-12-20 | 444.03 | 456.20 | 434.80 | 447.10 | $102.26M | +0.69% |
| 2025-12-19 | 388.45 | 457.79 | 384.53 | 444.02 | $166.27M | +14.31% |
| 2025-12-18 | 376.61 | 404.77 | 371.96 | 388.45 | $194.82M | +3.14% |
| 2025-12-17 | 404.58 | 411.51 | 371.25 | 376.62 | $148.04M | -6.92% |
| 2025-12-16 | 413.56 | 416.81 | 373.93 | 404.61 | $185.24M | -2.17% |
| 2025-12-15 | 404.16 | 418.49 | 386.45 | 413.57 | $233.17M | +2.29% |
| 2025-12-14 | 443.07 | 444.24 | 395.57 | 404.31 | $166.75M | -8.75% |
| 2025-12-13 | 454.96 | 476.76 | 422.41 | 443.10 | $257.04M | -2.61% |
| 2025-12-12 | 450.80 | 470.58 | 445.54 | 454.99 | $199.90M | +0.91% |
| 2025-12-11 | 404.45 | 469.98 | 390.28 | 450.89 | $320.70M | +11.49% |
| 2025-12-10 | 433.00 | 448.14 | 396.55 | 404.43 | $211.43M | -6.60% |
| 2025-12-09 | 405.31 | 449.99 | 390.40 | 433.02 | $320.77M | +6.79% |
| 2025-12-08 | 342.81 | 426.15 | 341.26 | 405.48 | $339.28M | +18.29% |
| 2025-12-07 | 341.52 | 353.80 | 331.39 | 342.78 | $158.07M | +0.36% |
| 2025-12-06 | 360.08 | 362.21 | 326.19 | 341.55 | $185.72M | -5.14% |
| 2025-12-05 | 367.58 | 409.32 | 351.88 | 360.07 | $355.03M | -2.04% |
| 2025-12-04 | 338.81 | 369.53 | 335.11 | 367.57 | $219.84M | +8.52% |
| 2025-12-03 | 312.86 | 380.00 | 301.14 | 338.72 | $424.10M | +8.28% |
| 2025-12-02 | 343.94 | 385.44 | 305.37 | 312.81 | $386.94M | -9.04% |
| 2025-12-01 | 427.82 | 430.16 | 321.52 | 343.91 | $444.47M | -19.64% |
| 2025-11-30 | 460.43 | 470.59 | 425.48 | 427.94 | $168.34M | -7.07% |
| 2025-11-29 | 452.06 | 474.28 | 438.18 | 460.48 | $125.65M | +1.87% |
| 2025-11-28 | 490.07 | 490.51 | 448.00 | 452.02 | $203.37M | -7.76% |
| 2025-11-27 | 527.09 | 549.86 | 482.18 | 490.07 | $220.36M | -7.02% |
| 2025-11-26 | 511.31 | 535.97 | 491.52 | 527.05 | $231.65M | +3.08% |
| 2025-11-25 | 519.92 | 534.37 | 481.52 | 511.31 | $325.62M | -1.66% |
| 2025-11-24 | 572.80 | 595.00 | 515.58 | 519.94 | $349.12M | -9.25% |
| 2025-11-23 | 518.00 | 610.92 | 514.48 | 572.91 | $437.62M | +10.60% |
| 2025-11-22 | 550.76 | 550.90 | 470.32 | 518.00 | $915.44M | -5.95% |
| 2025-11-21 | 655.82 | 699.00 | 512.75 | 550.76 | $753.65M | -16.02% |
| 2025-11-20 | 674.71 | 718.00 | 653.37 | 655.82 | $749.62M | -2.80% |
| 2025-11-19 | 625.08 | 685.99 | 581.74 | 674.70 | $679.99M | +7.91% |
| 2025-11-18 | 610.54 | 654.95 | 545.00 | 625.26 | $713.83M | +2.41% |
| 2025-11-17 | 699.15 | 728.66 | 605.61 | 610.54 | $815.18M | -12.66% |
| 2025-11-16 | 670.78 | 740.00 | 649.00 | 699.00 | $1.46B | +4.20% |
| 2025-11-15 | 608.71 | 743.00 | 598.56 | 670.84 | $965.22M | +10.21% |
| 2025-11-14 | 519.60 | 614.93 | 483.51 | 608.68 | $656.43M | +17.16% |
| 2025-11-13 | 504.91 | 536.97 | 469.71 | 519.51 | $502.15M | +2.89% |
| 2025-11-12 | 443.48 | 547.76 | 424.15 | 504.91 | $682.05M | +13.86% |
| 2025-11-11 | 522.18 | 600.00 | 440.44 | 443.43 | $876.76M | -15.07% |
| 2025-11-10 | 615.80 | 684.28 | 512.37 | 522.13 | $1.95B | -15.21% |
| 2025-11-09 | 600.71 | 669.39 | 529.34 | 615.80 | $698.86M | +2.50% |
| 2025-11-08 | 645.48 | 658.93 | 488.07 | 600.77 | $1.33B | -6.92% |
| 2025-11-07 | 535.83 | 750.00 | 525.17 | 645.44 | $1.61B | +20.45% |
| 2025-11-06 | 478.34 | 551.59 | 469.08 | 535.84 | $472.24M | +12.02% |
| 2025-11-05 | 441.90 | 507.99 | 411.16 | 478.33 | $446.07M | +8.27% |
| 2025-11-04 | 433.83 | 485.03 | 370.32 | 441.80 | $864.80M | +1.83% |
| 2025-11-03 | 418.40 | 435.93 | 374.68 | 433.88 | $290.68M | +3.67% |
| 2025-11-02 | 412.07 | 432.50 | 367.20 | 418.52 | $287.14M | +1.55% |
| 2025-11-01 | 404.57 | 449.80 | 393.38 | 412.13 | $377.15M | +1.88% |
| 2025-10-31 | 345.56 | 414.23 | 339.45 | 404.54 | $457.46M | +17.07% |
| 2025-10-30 | 351.63 | 368.47 | 298.03 | 345.56 | $308.07M | -1.72% |
| 2025-10-29 | 315.85 | 363.46 | 309.77 | 351.59 | $219.99M | +11.32% |
| 2025-10-28 | 341.78 | 343.88 | 307.84 | 315.85 | $213.41M | -7.58% |
| 2025-10-27 | 325.28 | 374.74 | 325.28 | 341.75 | $295.08M | +5.08% |
| 2025-10-26 | 276.14 | 359.42 | 272.00 | 325.24 | $397.43M | +17.79% |
| 2025-10-25 | 269.94 | 284.75 | 265.50 | 276.12 | $91.88M | +2.29% |
| 2025-10-24 | 243.49 | 273.37 | 239.99 | 269.94 | $146.89M | +10.83% |
| 2025-10-23 | 238.77 | 252.78 | 228.62 | 243.56 | $134.50M | +2.06% |
| 2025-10-22 | 262.90 | 281.95 | 226.26 | 238.65 | $213.52M | -9.23% |
| 2025-10-21 | 268.57 | 310.00 | 245.58 | 262.93 | $236.91M | -2.11% |
| 2025-10-20 | 235.80 | 284.56 | 229.53 | 268.61 | $175.12M | +13.93% |
| 2025-10-19 | 221.39 | 244.83 | 211.20 | 235.77 | $94.43M | +6.51% |
| 2025-10-18 | 217.84 | 226.98 | 210.00 | 221.36 | $70.87M | +1.63% |
| 2025-10-17 | 205.06 | 234.75 | 187.02 | 217.80 | $177.41M | +6.21% |
| 2025-10-16 | 230.05 | 246.03 | 202.44 | 205.07 | $177.24M | -10.84% |
| 2025-10-15 | 247.74 | 278.00 | 224.21 | 230.01 | $168.27M | -7.17% |
| 2025-10-14 | 249.16 | 264.89 | 217.59 | 247.78 | $186.40M | -0.54% |
| 2025-10-13 | 260.37 | 290.00 | 235.00 | 249.13 | $170.92M | -4.34% |
| 2025-10-12 | 291.00 | 296.31 | 245.28 | 260.42 | $246.69M | -10.51% |
| 2025-10-11 | 225.72 | 298.05 | 207.27 | 291.00 | $391.89M | +29.17% |
| 2025-10-10 | 212.69 | 274.00 | 147.55 | 225.28 | $453.00M | +5.98% |
| 2025-10-09 | 177.60 | 217.89 | 163.20 | 212.57 | $239.98M | +19.72% |
| 2025-10-08 | 127.26 | 185.57 | 125.90 | 177.56 | $157.31M | +39.53% |
| 2025-10-07 | 156.06 | 161.08 | 120.67 | 127.26 | $114.56M | -18.40% |
| 2025-10-06 | 165.41 | 177.36 | 154.58 | 155.96 | $89.97M | -5.68% |
| 2025-10-05 | 156.78 | 173.00 | 143.58 | 165.35 | $131.44M | +5.47% |
| 2025-10-04 | 127.34 | 176.20 | 124.03 | 156.78 | $128.86M | +23.14% |
| 2025-10-03 | 131.39 | 158.00 | 123.54 | 127.32 | $136.43M | -3.10% |
| 2025-10-02 | 120.84 | 159.84 | 116.39 | 131.39 | $285.02M | +8.80% |
| 2025-10-01 | 74.300 | 129.20 | 74.210 | 120.76 | $164.45M | +62.49% |
| 2025-09-30 | 72.040 | 77.650 | 63.100 | 74.320 | $41.57M | +3.14% |
| 2025-09-29 | 61.110 | 73.380 | 61.090 | 72.060 | $35.39M | +17.98% |
| 2025-09-28 | 55.630 | 61.590 | 53.970 | 61.080 | $7.71M | +9.78% |
| 2025-09-27 | 56.300 | 56.940 | 53.500 | 55.640 | $2.93M | -1.12% |
| 2025-09-26 | 54.530 | 56.370 | 53.060 | 56.270 | $4.36M | +3.25% |
| 2025-09-25 | 58.720 | 60.810 | 54.080 | 54.500 | $12.28M | -7.20% |
| 2025-09-24 | 55.140 | 61.400 | 52.300 | 58.730 | $15.24M | +6.55% |
| 2025-09-23 | 48.610 | 55.290 | 47.660 | 55.120 | $8.06M | +13.39% |
| 2025-09-22 | 51.800 | 52.170 | 46.210 | 48.610 | $4.32M | -6.23% |
| 2025-09-21 | 50.650 | 52.310 | 50.410 | 51.840 | $2.69M | +2.41% |
| 2025-09-20 | 48.970 | 51.290 | 48.500 | 50.620 | $2.73M | +3.39% |
| 2025-09-19 | 50.400 | 51.020 | 48.180 | 48.960 | $3.05M | -2.84% |
| 2025-09-18 | 51.230 | 51.550 | 49.830 | 50.390 | $3.08M | -1.60% |
| 2025-09-17 | 51.380 | 52.490 | 50.090 | 51.210 | $2.78M | -0.33% |
| 2025-09-16 | 49.940 | 53.440 | 49.600 | 51.380 | $1.90M | +2.90% |
| 2025-09-15 | 50.470 | 52.060 | 48.970 | 49.930 | $3.57M | -1.07% |
| 2025-09-14 | 52.870 | 55.590 | 50.030 | 50.470 | $7.94M | -4.50% |
| 2025-09-13 | 49.750 | 53.130 | 48.780 | 52.850 | $3.53M | +6.23% |
| 2025-09-12 | 47.920 | 50.410 | 47.200 | 49.750 | $2.73M | +3.78% |
| 2025-09-11 | 47.860 | 48.380 | 46.630 | 47.940 | $2.56M | +0.15% |
| 2025-09-10 | 48.330 | 49.180 | 47.140 | 47.870 | $2.50M | -0.93% |
| 2025-09-09 | 50.660 | 51.360 | 47.630 | 48.320 | $4.61M | -4.62% |
| 2025-09-08 | 48.350 | 52.000 | 47.830 | 50.660 | $6.45M | +4.67% |
| 2025-09-07 | 47.480 | 48.630 | 45.540 | 48.400 | $6.43M | +1.98% |
| 2025-09-06 | 41.100 | 47.890 | 40.860 | 47.460 | $4.15M | +15.47% |
| 2025-09-05 | 40.730 | 42.000 | 40.560 | 41.100 | $1.66M | +0.81% |
| 2025-09-04 | 41.630 | 41.680 | 40.190 | 40.770 | $1.26M | -1.92% |
| 2025-09-03 | 41.560 | 43.240 | 40.850 | 41.570 | $2.50M | +0.00% |
| 2025-09-02 | 40.550 | 41.860 | 39.810 | 41.570 | $2.78M | +2.52% |
| 2025-09-01 | 40.420 | 41.210 | 38.690 | 40.550 | $3.19M | +0.30% |
| 2025-08-31 | 40.050 | 41.440 | 39.910 | 40.430 | $1.38M | +0.95% |
| 2025-08-30 | 40.170 | 40.340 | 39.530 | 40.050 | $1.50M | -0.40% |
| 2025-08-29 | 42.440 | 43.820 | 40.080 | 40.210 | $2.78M | -5.32% |
| 2025-08-28 | 42.200 | 43.530 | 41.150 | 42.470 | $2.47M | +0.47% |
| 2025-08-27 | 42.830 | 43.570 | 41.560 | 42.270 | $2.08M | -1.24% |
| 2025-08-26 | 39.760 | 43.170 | 39.100 | 42.800 | $2.16M | +7.59% |
| 2025-08-25 | 42.570 | 42.820 | 38.840 | 39.780 | $4.19M | -6.55% |
| 2025-08-24 | 44.840 | 45.060 | 42.100 | 42.570 | $3.97M | -5.02% |
| 2025-08-23 | 43.920 | 46.800 | 42.080 | 44.820 | $3.30M | +1.98% |
| 2025-08-22 | 42.560 | 45.990 | 41.180 | 43.950 | $7.06M | +3.27% |
| 2025-08-21 | 39.060 | 43.000 | 37.700 | 42.560 | $5.94M | +8.99% |
| 2025-08-20 | 34.650 | 39.600 | 34.450 | 39.050 | $5.48M | +12.67% |
| 2025-08-19 | 35.300 | 36.230 | 34.560 | 34.660 | $1.57M | -1.92% |
| 2025-08-18 | 37.050 | 37.070 | 35.130 | 35.340 | $1.82M | -4.56% |
| 2025-08-17 | 36.770 | 38.010 | 36.260 | 37.030 | $981K | +0.71% |
| 2025-08-16 | 36.460 | 37.200 | 35.850 | 36.770 | $1.44M | +0.93% |
| 2025-08-15 | 36.620 | 40.250 | 35.790 | 36.430 | $2.29M | -0.52% |
| 2025-08-14 | 39.360 | 41.200 | 36.410 | 36.620 | $4.38M | -6.94% |
| 2025-08-13 | 39.600 | 41.010 | 38.060 | 39.350 | $4.73M | -0.48% |
| 2025-08-12 | 36.650 | 41.100 | 36.600 | 39.540 | $2.44M | +7.89% |
| 2025-08-11 | 39.520 | 40.400 | 35.000 | 36.650 | $1.86M | -7.29% |
| 2025-08-10 | 39.690 | 40.280 | 38.460 | 39.530 | $1.05M | -0.43% |
| 2025-08-09 | 38.770 | 40.450 | 38.760 | 39.700 | $1.08M | +2.45% |
| 2025-08-08 | 38.090 | 39.290 | 37.530 | 38.750 | $1.51M | +1.65% |
| 2025-08-07 | 36.080 | 38.170 | 35.890 | 38.120 | $1.11M | +5.48% |
| 2025-08-06 | 35.500 | 36.330 | 34.850 | 36.140 | $1.05M | +1.77% |
| 2025-08-05 | 37.110 | 37.170 | 34.960 | 35.510 | $1.31M | -4.18% |
| 2025-08-04 | 36.160 | 37.380 | 35.920 | 37.060 | $1.06M | +2.52% |
| 2025-08-03 | 35.370 | 36.460 | 34.870 | 36.150 | $898K | +2.06% |
| 2025-08-02 | 35.880 | 36.160 | 34.580 | 35.420 | $829K | -1.45% |
| 2025-08-01 | 36.940 | 37.410 | 35.180 | 35.940 | $1.56M | -2.76% |
| 2025-07-31 | 38.470 | 39.620 | 36.630 | 36.960 | $1.60M | -3.88% |
| 2025-07-30 | 40.470 | 40.710 | 37.050 | 38.450 | $2.25M | -5.06% |
| 2025-07-29 | 40.600 | 41.900 | 39.720 | 40.500 | $1.40M | -0.42% |
| 2025-07-28 | 41.820 | 43.500 | 40.100 | 40.670 | $2.29M | -2.94% |
| 2025-07-27 | 41.190 | 41.970 | 40.970 | 41.900 | $1.22M | +1.70% |
| 2025-07-26 | 40.780 | 41.770 | 40.460 | 41.200 | $746K | +0.98% |
| 2025-07-25 | 40.180 | 40.960 | 38.530 | 40.800 | $1.97M | +1.47% |
| 2025-07-24 | 41.330 | 41.920 | 39.320 | 40.210 | $2.31M | -2.71% |
| 2025-07-23 | 44.100 | 44.170 | 40.340 | 41.330 | $2.28M | -6.28% |
| 2025-07-22 | 44.600 | 44.690 | 42.260 | 44.100 | $2.92M | -1.10% |
| 2025-07-21 | 45.030 | 46.010 | 43.910 | 44.590 | $2.13M | -0.89% |
| 2025-07-20 | 44.710 | 46.000 | 43.850 | 44.990 | $2.08M | +0.60% |
| 2025-07-19 | 44.290 | 45.430 | 42.900 | 44.720 | $1.44M | +0.97% |
| 2025-07-18 | 45.430 | 47.150 | 43.700 | 44.290 | $3.28M | -2.49% |
| 2025-07-17 | 44.230 | 46.100 | 43.430 | 45.420 | $2.36M | +2.67% |
| 2025-07-16 | 43.800 | 45.000 | 43.030 | 44.240 | $1.88M | +1.05% |
| 2025-07-15 | 43.170 | 44.070 | 41.360 | 43.780 | $2.02M | +1.41% |
| 2025-07-14 | 42.400 | 44.690 | 42.220 | 43.170 | $2.44M | +1.89% |
| 2025-07-13 | 42.310 | 43.850 | 41.780 | 42.370 | $1.81M | +0.21% |
| 2025-07-12 | 42.070 | 43.030 | 40.400 | 42.280 | $1.95M | +0.55% |
| 2025-07-11 | 42.040 | 44.000 | 41.300 | 42.050 | $3.36M | -0.07% |
| 2025-07-10 | 41.020 | 43.000 | 40.150 | 42.080 | $2.95M | +2.58% |
| 2025-07-09 | 43.730 | 46.160 | 38.800 | 41.020 | $6.71M | -6.13% |
| 2025-07-08 | 38.750 | 43.730 | 38.260 | 43.700 | $2.79M | +12.72% |
| 2025-07-07 | 39.340 | 39.720 | 38.070 | 38.770 | $1.24M | -1.42% |
| 2025-07-06 | 39.200 | 40.160 | 37.580 | 39.330 | $1.45M | +0.23% |
| 2025-07-05 | 40.110 | 40.770 | 38.490 | 39.240 | $1.10M | -2.17% |
| 2025-07-04 | 40.950 | 42.100 | 39.110 | 40.110 | $3.31M | -1.98% |
| 2025-07-03 | 38.940 | 40.940 | 38.450 | 40.920 | $2.63M | +5.14% |
| 2025-07-02 | 36.930 | 39.120 | 36.710 | 38.920 | $1.78M | +5.42% |
| 2025-07-01 | 38.240 | 38.510 | 36.190 | 36.920 | $1.86M | -3.53% |
| 2025-06-30 | 40.110 | 40.550 | 38.230 | 38.270 | $1.89M | -4.56% |
| 2025-06-29 | 39.020 | 40.340 | 38.660 | 40.100 | $1.64M | +2.77% |
| 2025-06-28 | 38.580 | 39.500 | 37.440 | 39.020 | $1.65M | +1.25% |
| 2025-06-27 | 39.230 | 40.150 | 38.470 | 38.540 | $3.07M | -1.81% |
| 2025-06-26 | 41.430 | 41.920 | 38.790 | 39.250 | $3.14M | -5.26% |
| 2025-06-25 | 42.800 | 43.300 | 40.980 | 41.430 | $2.26M | -3.20% |
| 2025-06-24 | 41.520 | 43.070 | 41.360 | 42.800 | $2.73M | +3.01% |
| 2025-06-23 | 38.180 | 41.810 | 37.730 | 41.550 | $2.49M | +8.80% |
| 2025-06-22 | 39.560 | 40.180 | 36.390 | 38.190 | $2.74M | -3.37% |
| 2025-06-21 | 40.330 | 41.740 | 38.520 | 39.520 | $2.28M | -2.03% |
| 2025-06-20 | 41.670 | 42.210 | 39.220 | 40.340 | $1.25M | -3.21% |
| 2025-06-19 | 42.190 | 42.350 | 41.100 | 41.680 | $647K | -0.95% |
| 2025-06-18 | 41.190 | 43.110 | 40.720 | 42.080 | $1.78M | +2.14% |
| 2025-06-17 | 43.060 | 43.230 | 40.490 | 41.200 | $2.18M | -4.41% |
| 2025-06-16 | 43.450 | 46.630 | 43.000 | 43.100 | $2.79M | -0.81% |
| 2025-06-15 | 44.220 | 44.670 | 42.830 | 43.450 | $1.21M | -1.67% |
| 2025-06-14 | 45.240 | 45.450 | 43.330 | 44.190 | $1.50M | -2.39% |
| 2025-06-13 | 47.940 | 47.960 | 43.590 | 45.270 | $2.69M | -5.69% |
| 2025-06-12 | 50.020 | 52.160 | 47.580 | 48.000 | $3.09M | -4.12% |
| 2025-06-11 | 51.850 | 51.910 | 49.000 | 50.060 | $2.70M | -3.55% |
| 2025-06-10 | 51.590 | 53.310 | 49.900 | 51.900 | $2.27M | +0.54% |
| 2025-06-09 | 48.720 | 52.500 | 48.410 | 51.620 | $2.17M | +5.93% |
| 2025-06-08 | 50.240 | 50.980 | 48.650 | 48.730 | $1.68M | -3.01% |
| 2025-06-07 | 48.040 | 50.880 | 47.290 | 50.240 | $1.54M | +4.30% |
| 2025-06-06 | 47.510 | 50.060 | 46.070 | 48.170 | $1.84M | +1.26% |
| 2025-06-05 | 50.210 | 51.090 | 47.430 | 47.570 | $3.81M | -5.47% |
| 2025-06-04 | 54.400 | 54.580 | 49.850 | 50.320 | $2.25M | -7.48% |
| 2025-06-03 | 54.060 | 56.140 | 52.340 | 54.390 | $4.29M | +0.72% |
| 2025-06-02 | 53.130 | 54.440 | 52.150 | 54.000 | $3.49M | +1.69% |
| 2025-06-01 | 50.180 | 53.500 | 49.050 | 53.100 | $4.41M | +5.82% |
| 2025-05-31 | 47.390 | 51.100 | 45.000 | 50.180 | $3.62M | +5.80% |
| 2025-05-30 | 53.240 | 53.960 | 47.380 | 47.430 | $3.46M | -10.85% |
| 2025-05-29 | 53.290 | 56.000 | 52.940 | 53.200 | $4.58M | -0.15% |
| 2025-05-28 | 51.880 | 54.940 | 50.070 | 53.280 | $4.69M | +2.68% |
| 2025-05-27 | 54.330 | 56.170 | 50.790 | 51.890 | $6.37M | -4.49% |
| 2025-05-26 | 54.630 | 56.790 | 50.410 | 54.330 | $7.52M | -0.46% |
| 2025-05-25 | 49.520 | 55.000 | 46.800 | 54.580 | $7.62M | +10.28% |
| 2025-05-24 | 46.920 | 49.750 | 46.420 | 49.490 | $1.77M | +5.50% |
| 2025-05-23 | 48.980 | 50.650 | 46.570 | 46.910 | $3.71M | -4.21% |
| 2025-05-22 | 42.890 | 51.000 | 42.830 | 48.970 | $5.77M | +13.99% |
| 2025-05-21 | 41.180 | 43.600 | 40.770 | 42.960 | $2.03M | +4.32% |
| 2025-05-20 | 40.750 | 41.220 | 39.320 | 41.180 | $1.44M | +1.23% |
| 2025-05-19 | 41.420 | 41.470 | 38.990 | 40.680 | $1.84M | -1.76% |
| 2025-05-18 | 40.470 | 42.270 | 39.590 | 41.410 | $1.68M | +2.30% |
| 2025-05-17 | 40.370 | 41.720 | 39.670 | 40.480 | $1.98M | +0.30% |
| 2025-05-16 | 41.790 | 42.280 | 40.240 | 40.360 | $1.14M | -3.44% |
| 2025-05-15 | 42.010 | 42.880 | 39.770 | 41.800 | $3.41M | -0.48% |
| 2025-05-14 | 43.500 | 43.810 | 40.480 | 42.000 | $2.38M | -3.49% |
| 2025-05-13 | 44.440 | 44.450 | 41.620 | 43.520 | $2.22M | -2.11% |
| 2025-05-12 | 45.180 | 45.860 | 41.570 | 44.460 | $2.92M | -1.70% |
| 2025-05-11 | 43.610 | 45.830 | 41.340 | 45.230 | $3.79M | +3.76% |
| 2025-05-10 | 41.880 | 43.890 | 40.570 | 43.590 | $3.07M | +4.08% |
| 2025-05-09 | 42.000 | 43.330 | 40.990 | 41.880 | $3.67M | -0.29% |
| 2025-05-08 | 40.490 | 42.000 | 39.240 | 42.000 | $3.13M | +3.73% |
| 2025-05-07 | 38.100 | 41.300 | 37.230 | 40.490 | $5.08M | +6.30% |
| 2025-05-06 | 36.570 | 38.880 | 34.630 | 38.090 | $2.84M | +4.18% |
| 2025-05-05 | 35.630 | 37.370 | 35.450 | 36.560 | $1.79M | +2.61% |
| 2025-05-04 | 35.790 | 36.290 | 34.180 | 35.630 | $1.76M | -0.53% |
| 2025-05-03 | 36.250 | 36.880 | 35.200 | 35.820 | $784K | -1.27% |
| 2025-05-02 | 37.450 | 37.630 | 35.800 | 36.280 | $2.22M | -3.02% |
| 2025-05-01 | 36.000 | 38.170 | 34.750 | 37.410 | $2.65M | +3.66% |
| 2025-04-30 | 34.560 | 36.600 | 34.280 | 36.090 | $2.01M | +4.43% |
| 2025-04-29 | 35.660 | 36.800 | 33.880 | 34.560 | $4.28M | -3.00% |
| 2025-04-28 | 32.570 | 40.120 | 32.160 | 35.630 | $10.26M | +9.46% |
| 2025-04-27 | 33.500 | 33.830 | 32.500 | 32.550 | $737K | -2.63% |
| 2025-04-26 | 34.200 | 35.090 | 32.800 | 33.430 | $2.08M | -2.19% |
| 2025-04-25 | 34.280 | 34.960 | 33.850 | 34.180 | $1.56M | -0.29% |
| 2025-04-24 | 34.260 | 34.450 | 32.110 | 34.280 | $2.43M | +0.09% |
| 2025-04-23 | 33.020 | 34.490 | 32.410 | 34.250 | $2.64M | +3.69% |
| 2025-04-22 | 31.200 | 33.340 | 30.760 | 33.030 | $2.39M | +5.83% |
| 2025-04-21 | 31.000 | 32.200 | 30.990 | 31.210 | $1.52M | +0.68% |
| 2025-04-20 | 31.680 | 32.470 | 30.420 | 31.000 | $1.36M | -2.12% |
| 2025-04-19 | 30.880 | 31.930 | 30.820 | 31.670 | $1.09M | +2.56% |
| 2025-04-18 | 30.740 | 31.800 | 29.760 | 30.880 | $2.01M | +0.42% |
| 2025-04-17 | 31.070 | 31.580 | 30.050 | 30.750 | $1.75M | -1.06% |
| 2025-04-16 | 30.790 | 32.190 | 30.340 | 31.080 | $2.34M | +0.91% |
| 2025-04-15 | 31.150 | 32.260 | 30.190 | 30.800 | $5.63M | -1.09% |
| 2025-04-14 | 31.040 | 34.810 | 30.690 | 31.140 | $13.28M | +0.32% |
| 2025-04-13 | 34.820 | 35.460 | 29.780 | 31.040 | $13.94M | -10.88% |
| 2025-04-12 | 35.390 | 35.680 | 34.640 | 34.830 | $6.44M | -1.58% |
| 2025-04-11 | 36.260 | 38.060 | 35.240 | 35.390 | $20.03M | -2.48% |
| 2025-04-10 | 36.500 | 36.640 | 31.280 | 36.290 | $19.27M | -0.44% |
| 2025-04-09 | 35.010 | 38.350 | 33.720 | 36.450 | $24.24M | +4.05% |
| 2025-04-08 | 33.780 | 36.040 | 33.600 | 35.030 | $10.60M | +3.52% |
| 2025-04-07 | 35.770 | 36.920 | 20.710 | 33.840 | $22.81M | -5.45% |
| 2025-04-06 | 37.510 | 38.580 | 35.560 | 35.790 | $3.51M | -4.61% |
| 2025-04-05 | 39.440 | 40.220 | 36.660 | 37.520 | $3.59M | -4.84% |
| 2025-04-04 | 38.850 | 41.250 | 38.230 | 39.430 | $3.59M | +1.47% |
| 2025-04-03 | 38.870 | 40.800 | 37.420 | 38.860 | $3.75M | -0.03% |
| 2025-04-02 | 40.630 | 41.340 | 38.560 | 38.870 | $4.00M | -4.36% |
| 2025-04-01 | 39.370 | 42.550 | 38.330 | 40.640 | $5.54M | +3.23% |
| 2025-03-31 | 37.510 | 39.380 | 36.810 | 39.370 | $4.11M | +5.15% |
| 2025-03-30 | 36.280 | 37.930 | 35.700 | 37.440 | $1.51M | +3.23% |
| 2025-03-29 | 36.910 | 37.190 | 34.840 | 36.270 | $2.00M | -1.71% |
| 2025-03-28 | 37.170 | 37.670 | 35.330 | 36.900 | $2.34M | -0.78% |
| 2025-03-27 | 39.030 | 39.630 | 37.130 | 37.190 | $4.36M | -4.69% |
| 2025-03-26 | 36.520 | 39.040 | 35.960 | 39.020 | $5.91M | +6.87% |
| 2025-03-25 | 32.410 | 37.290 | 31.780 | 36.510 | $6.78M | +12.55% |
| 2025-03-24 | 31.020 | 32.950 | 30.840 | 32.440 | $1.74M | +4.51% |
| 2025-03-23 | 31.090 | 31.990 | 30.630 | 31.040 | $2.10M | -0.16% |
| 2025-03-22 | 30.910 | 31.350 | 29.840 | 31.090 | $2.72M | +0.78% |
| 2025-03-21 | 33.920 | 33.980 | 29.660 | 30.850 | $5.44M | -9.02% |
| 2025-03-20 | 34.300 | 34.730 | 32.170 | 33.910 | $1.76M | -1.05% |
| 2025-03-19 | 33.140 | 34.420 | 32.930 | 34.270 | $1.58M | +3.41% |
| 2025-03-18 | 34.220 | 34.250 | 32.280 | 33.140 | $1.22M | -3.24% |
| 2025-03-17 | 32.790 | 34.930 | 32.730 | 34.250 | $1.95M | +4.42% |
| 2025-03-16 | 32.320 | 34.040 | 32.100 | 32.800 | $2.48M | +1.55% |
| 2025-03-15 | 32.310 | 32.540 | 31.470 | 32.300 | $1.46M | -0.06% |
| 2025-03-14 | 30.980 | 32.600 | 30.800 | 32.320 | $1.83M | +4.19% |
| 2025-03-13 | 30.270 | 31.190 | 29.740 | 31.020 | $1.97M | +2.61% |
| 2025-03-12 | 30.260 | 30.720 | 28.230 | 30.230 | $3.13M | -0.20% |
| 2025-03-11 | 29.190 | 31.100 | 27.920 | 30.290 | $2.49M | +3.84% |
| 2025-03-10 | 29.870 | 32.010 | 28.040 | 29.170 | $2.28M | -2.25% |
| 2025-03-09 | 32.600 | 32.650 | 29.170 | 29.840 | $1.98M | -8.44% |
| 2025-03-08 | 32.920 | 33.350 | 32.300 | 32.590 | $992K | -1.21% |
| 2025-03-07 | 34.120 | 34.500 | 32.800 | 32.990 | $1.95M | -3.28% |
| 2025-03-06 | 36.420 | 36.770 | 33.830 | 34.110 | $1.73M | -6.34% |
| 2025-03-05 | 35.060 | 37.470 | 34.940 | 36.420 | $2.29M | +3.88% |
| 2025-03-04 | 36.340 | 36.660 | 33.090 | 35.060 | $2.89M | -3.55% |
| 2025-03-03 | 41.290 | 42.890 | 36.300 | 36.350 | $3.78M | -11.92% |
| 2025-03-02 | 37.800 | 43.190 | 37.340 | 41.270 | $5.53M | +9.15% |
| 2025-03-01 | 37.620 | 37.990 | 36.600 | 37.810 | $2.17M | +0.51% |
| 2025-02-28 | 36.710 | 37.700 | 34.960 | 37.620 | $3.92M | +2.48% |
| 2025-02-27 | 36.110 | 37.670 | 35.580 | 36.710 | $2.47M | +1.69% |
| 2025-02-26 | 33.550 | 36.970 | 33.210 | 36.100 | $4.40M | +7.63% |
| 2025-02-25 | 33.030 | 34.780 | 30.600 | 33.540 | $5.33M | +1.54% |
| 2025-02-24 | 35.920 | 35.920 | 31.770 | 33.030 | $4.63M | -7.99% |
| 2025-02-23 | 35.920 | 37.880 | 35.420 | 35.900 | $2.13M | -0.03% |
| 2025-02-22 | 35.160 | 36.660 | 34.960 | 35.910 | $1.58M | +2.16% |
| 2025-02-21 | 36.610 | 38.200 | 34.230 | 35.150 | $3.34M | -3.96% |
| 2025-02-20 | 36.140 | 38.980 | 35.730 | 36.600 | $3.77M | +1.24% |
| 2025-02-19 | 33.890 | 36.820 | 33.390 | 36.150 | $3.59M | +6.76% |
| 2025-02-18 | 36.460 | 36.780 | 32.540 | 33.860 | $3.37M | -7.18% |
| 2025-02-17 | 34.180 | 36.680 | 34.070 | 36.480 | $5.67M | +6.79% |
| 2025-02-16 | 32.160 | 35.740 | 31.450 | 34.160 | $4.03M | +6.12% |
| 2025-02-15 | 33.030 | 33.520 | 31.940 | 32.190 | $1.10M | -2.57% |
| 2025-02-14 | 32.460 | 33.810 | 32.190 | 33.040 | $1.98M | +1.79% |
| 2025-02-13 | 32.720 | 33.900 | 31.080 | 32.460 | $3.21M | -0.67% |
| 2025-02-12 | 32.980 | 33.390 | 30.220 | 32.680 | $4.52M | -1.24% |
| 2025-02-11 | 32.520 | 34.840 | 32.290 | 33.090 | $2.88M | +1.82% |
| 2025-02-10 | 32.440 | 33.170 | 31.150 | 32.500 | $2.48M | +0.09% |
| 2025-02-09 | 31.910 | 34.200 | 30.800 | 32.470 | $2.54M | +1.79% |
| 2025-02-08 | 30.090 | 32.000 | 29.560 | 31.900 | $1.88M | +5.94% |
| 2025-02-07 | 29.840 | 32.270 | 29.090 | 30.110 | $2.99M | +0.80% |
| 2025-02-06 | 32.110 | 32.630 | 29.510 | 29.870 | $2.93M | -7.03% |
| 2025-02-05 | 32.120 | 33.630 | 31.560 | 32.130 | $2.65M | +0.00% |
| 2025-02-04 | 35.490 | 35.750 | 31.070 | 32.130 | $4.74M | -9.44% |
| 2025-02-03 | 33.240 | 35.990 | 24.440 | 35.480 | $13.94M | +6.74% |
| 2025-02-02 | 39.190 | 40.010 | 31.490 | 33.240 | $8.31M | -15.14% |
| 2025-02-01 | 43.180 | 43.770 | 39.160 | 39.170 | $2.08M | -9.41% |
| 2025-01-31 | 43.940 | 45.370 | 42.420 | 43.240 | $2.28M | -1.59% |
| 2025-01-30 | 42.440 | 45.830 | 42.060 | 43.940 | $2.48M | +3.61% |
| 2025-01-29 | 41.680 | 43.960 | 40.950 | 42.410 | $2.11M | +1.63% |
| 2025-01-28 | 43.170 | 44.870 | 41.320 | 41.730 | $2.48M | -3.36% |
| 2025-01-27 | 44.770 | 45.310 | 40.850 | 43.180 | $4.92M | -3.64% |
| 2025-01-26 | 46.430 | 47.260 | 44.710 | 44.810 | $1.12M | -3.47% |
| 2025-01-25 | 46.240 | 46.970 | 45.680 | 46.420 | $1.63M | +0.39% |
| 2025-01-24 | 48.680 | 49.440 | 46.010 | 46.240 | $2.24M | -4.88% |
| 2025-01-23 | 48.480 | 49.490 | 46.820 | 48.610 | $2.78M | +0.27% |
| 2025-01-22 | 49.080 | 50.080 | 48.180 | 48.480 | $2.31M | -1.26% |
| 2025-01-21 | 47.540 | 50.830 | 45.600 | 49.100 | $3.07M | +3.26% |
| 2025-01-20 | 46.870 | 51.860 | 45.570 | 47.550 | $6.04M | +1.32% |
| 2025-01-19 | 51.980 | 52.530 | 45.770 | 46.930 | $9.52M | -9.72% |
| 2025-01-18 | 54.880 | 55.070 | 50.480 | 51.980 | $5.83M | -5.25% |
| 2025-01-17 | 54.100 | 56.860 | 53.920 | 54.860 | $4.60M | +1.46% |
| 2025-01-16 | 55.340 | 55.500 | 52.600 | 54.070 | $4.72M | -2.35% |
| 2025-01-15 | 51.120 | 55.450 | 50.060 | 55.370 | $6.77M | +8.29% |
| 2025-01-14 | 48.440 | 51.590 | 48.200 | 51.130 | $3.90M | +5.55% |
| 2025-01-13 | 48.010 | 49.240 | 43.920 | 48.440 | $6.87M | +0.87% |
| 2025-01-12 | 48.540 | 48.960 | 47.320 | 48.020 | $2.63M | -1.07% |
| 2025-01-11 | 48.250 | 49.550 | 47.220 | 48.540 | $2.59M | +0.56% |
| 2025-01-10 | 46.990 | 48.820 | 46.560 | 48.270 | $5.32M | +2.72% |
| 2025-01-09 | 50.240 | 50.960 | 46.190 | 46.990 | $7.76M | -6.47% |
| 2025-01-08 | 52.250 | 53.400 | 47.400 | 50.240 | $5.59M | -3.88% |
| 2025-01-07 | 60.400 | 60.400 | 51.400 | 52.270 | $8.62M | -13.47% |
| 2025-01-06 | 58.510 | 61.500 | 57.250 | 60.410 | $5.77M | +3.35% |
| 2025-01-05 | 59.200 | 59.730 | 57.120 | 58.450 | $4.08M | -1.28% |
| 2025-01-04 | 60.930 | 61.120 | 58.710 | 59.210 | $3.70M | -2.79% |
| 2025-01-03 | 59.500 | 62.050 | 56.680 | 60.910 | $7.46M | +2.40% |
| 2025-01-02 | 58.260 | 61.410 | 57.900 | 59.480 | $8.62M | +2.16% |
| 2025-01-01 | 56.290 | 59.400 | 55.080 | 58.220 | $5.97M | +3.47% |
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.