Zcash (ZEC) Price History 2021
In 2021, Zcash opened at $63.96 and closed the year at $146.50, a change of +129.05%. The highest price was $372.00 and the lowest $54.38.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2021 | $153.70 | $157.20 | $143.20 | $146.50 | 4.68% |
| Dec 30, 2021 | $146.60 | $154.00 | $143.70 | $153.70 | 4.84% |
| Dec 29, 2021 | $149.70 | $151.50 | $140.90 | $146.60 | 2.07% |
| Dec 28, 2021 | $169.60 | $170.60 | $148.40 | $149.70 | 11.73% |
| Dec 27, 2021 | $167.60 | $173.60 | $166.30 | $169.50 | 1.13% |
| Dec 26, 2021 | $169.50 | $172.30 | $163.40 | $167.50 | 1.18% |
| Dec 25, 2021 | $165.10 | $172.60 | $164.10 | $169.50 | 2.67% |
| Dec 24, 2021 | $167.60 | $171.00 | $162.50 | $165.00 | 1.55% |
| Dec 23, 2021 | $165.50 | $170.00 | $156.60 | $167.60 | 1.27% |
| Dec 22, 2021 | $162.30 | $169.00 | $160.20 | $165.50 | 1.97% |
| Dec 21, 2021 | $156.70 | $162.80 | $155.70 | $162.20 | 3.51% |
| Dec 20, 2021 | $157.70 | $164.40 | $149.20 | $156.70 | 0.63% |
| Dec 19, 2021 | $157.60 | $167.10 | $155.40 | $157.80 | 0.13% |
| Dec 18, 2021 | $149.90 | $165.30 | $149.20 | $157.60 | 5.14% |
| Dec 17, 2021 | $152.20 | $154.20 | $145.10 | $149.90 | 1.51% |
| Dec 16, 2021 | $159.60 | $166.90 | $151.20 | $152.30 | 4.57% |
| Dec 15, 2021 | $151.50 | $162.50 | $143.30 | $159.50 | 5.28% |
| Dec 14, 2021 | $147.90 | $155.90 | $143.50 | $151.60 | 2.50% |
| Dec 13, 2021 | $169.60 | $172.30 | $145.80 | $147.90 | 12.79% |
| Dec 12, 2021 | $168.30 | $173.00 | $160.90 | $169.60 | 0.77% |
| Dec 11, 2021 | $159.50 | $171.50 | $155.60 | $168.30 | 5.52% |
| Dec 10, 2021 | $164.00 | $174.10 | $158.70 | $159.40 | 2.80% |
| Dec 9, 2021 | $178.90 | $186.90 | $161.40 | $164.10 | 8.27% |
| Dec 8, 2021 | $174.10 | $182.50 | $166.20 | $178.80 | 2.70% |
| Dec 7, 2021 | $179.80 | $186.00 | $171.50 | $174.10 | 3.17% |
| Dec 6, 2021 | $182.70 | $184.80 | $160.00 | $179.80 | 1.59% |
| Dec 5, 2021 | $187.60 | $194.60 | $170.00 | $182.60 | 2.67% |
| Dec 4, 2021 | $206.10 | $206.60 | $141.90 | $187.60 | 8.98% |
| Dec 3, 2021 | $225.40 | $238.10 | $200.00 | $206.20 | 8.52% |
| Dec 2, 2021 | $229.80 | $230.20 | $213.60 | $225.40 | 1.91% |
| Dec 1, 2021 | $220.30 | $248.50 | $215.80 | $229.80 | 4.31% |
| Nov 30, 2021 | $246.60 | $247.60 | $213.90 | $220.20 | 10.71% |
| Nov 29, 2021 | $241.10 | $254.90 | $237.70 | $246.70 | 2.32% |
| Nov 28, 2021 | $243.40 | $243.60 | $215.00 | $241.20 | 0.90% |
| Nov 27, 2021 | $246.50 | $272.40 | $239.60 | $243.50 | 1.22% |
| Nov 26, 2021 | $294.50 | $296.50 | $241.30 | $246.60 | 16.26% |
| Nov 25, 2021 | $260.90 | $305.00 | $252.00 | $294.50 | 12.88% |
| Nov 24, 2021 | $218.80 | $275.70 | $217.20 | $260.80 | 19.20% |
| Nov 23, 2021 | $205.90 | $221.00 | $195.30 | $218.70 | 6.22% |
| Nov 22, 2021 | $229.60 | $237.60 | $197.60 | $206.00 | 10.28% |
| Nov 21, 2021 | $179.40 | $234.20 | $176.80 | $229.40 | 27.87% |
| Nov 20, 2021 | $158.80 | $188.80 | $158.70 | $179.30 | 12.91% |
| Nov 19, 2021 | $148.20 | $164.30 | $146.20 | $158.80 | 7.15% |
| Nov 18, 2021 | $159.20 | $162.20 | $141.20 | $148.20 | 6.91% |
| Nov 17, 2021 | $165.70 | $167.80 | $153.00 | $159.30 | 3.86% |
| Nov 16, 2021 | $195.50 | $195.60 | $163.00 | $165.70 | 15.24% |
| Nov 15, 2021 | $201.80 | $204.40 | $192.30 | $195.50 | 3.12% |
| Nov 14, 2021 | $199.10 | $202.40 | $192.20 | $201.80 | 1.36% |
| Nov 13, 2021 | $202.20 | $213.30 | $198.80 | $199.10 | 1.53% |
| Nov 12, 2021 | $204.40 | $210.50 | $190.60 | $202.10 | 1.13% |
| Nov 11, 2021 | $179.80 | $219.90 | $176.70 | $204.50 | 13.74% |
| Nov 10, 2021 | $200.10 | $205.50 | $171.50 | $179.80 | 10.14% |
| Nov 9, 2021 | $170.70 | $200.50 | $169.40 | $200.10 | 17.22% |
| Nov 8, 2021 | $164.10 | $171.90 | $163.50 | $170.80 | 4.08% |
| Nov 7, 2021 | $159.60 | $165.00 | $158.20 | $164.10 | 2.82% |
| Nov 6, 2021 | $162.70 | $166.40 | $155.30 | $159.60 | 1.91% |
| Nov 5, 2021 | $163.70 | $169.60 | $160.50 | $162.80 | 0.55% |
| Nov 4, 2021 | $168.40 | $171.90 | $160.10 | $163.70 | 2.79% |
| Nov 3, 2021 | $171.70 | $172.20 | $160.20 | $168.30 | 1.98% |
| Nov 2, 2021 | $169.60 | $180.00 | $167.30 | $171.80 | 1.30% |
| Nov 1, 2021 | $167.20 | $173.20 | $161.30 | $169.70 | 1.50% |
| Oct 31, 2021 | $153.30 | $188.00 | $151.70 | $167.00 | 8.94% |
| Oct 30, 2021 | $162.60 | $162.70 | $149.60 | $153.30 | 5.72% |
| Oct 29, 2021 | $159.10 | $163.70 | $156.60 | $162.60 | 2.20% |
| Oct 28, 2021 | $147.20 | $160.50 | $143.70 | $159.00 | 8.02% |
| Oct 27, 2021 | $161.10 | $162.80 | $142.30 | $147.10 | 8.69% |
| Oct 26, 2021 | $170.20 | $171.60 | $158.40 | $161.10 | 5.35% |
| Oct 25, 2021 | $172.90 | $177.30 | $169.20 | $170.10 | 1.62% |
| Oct 24, 2021 | $173.60 | $190.40 | $170.60 | $173.00 | 0.35% |
| Oct 23, 2021 | $165.00 | $174.50 | $164.00 | $173.60 | 5.21% |
| Oct 22, 2021 | $155.00 | $166.40 | $154.90 | $165.00 | 6.45% |
| Oct 21, 2021 | $149.90 | $159.00 | $145.70 | $155.00 | 3.40% |
| Oct 20, 2021 | $144.10 | $151.30 | $144.00 | $149.90 | 4.02% |
| Oct 19, 2021 | $140.70 | $147.60 | $139.80 | $144.10 | 2.42% |
| Oct 18, 2021 | $137.80 | $146.50 | $135.10 | $140.70 | 2.10% |
| Oct 17, 2021 | $126.10 | $141.00 | $124.20 | $137.70 | 9.20% |
| Oct 16, 2021 | $126.30 | $128.10 | $123.50 | $126.10 | 0.16% |
| Oct 15, 2021 | $121.80 | $127.00 | $119.10 | $126.20 | 3.61% |
| Oct 14, 2021 | $119.40 | $122.60 | $119.00 | $121.80 | 2.01% |
| Oct 13, 2021 | $116.20 | $119.70 | $113.10 | $119.40 | 2.75% |
| Oct 12, 2021 | $119.60 | $119.70 | $111.40 | $116.30 | 2.76% |
| Oct 11, 2021 | $119.40 | $125.80 | $116.40 | $119.70 | 0.25% |
| Oct 10, 2021 | $127.60 | $127.90 | $119.20 | $119.50 | 6.35% |
| Oct 9, 2021 | $123.50 | $128.30 | $122.10 | $127.60 | 3.32% |
| Oct 8, 2021 | $125.30 | $127.80 | $122.80 | $123.40 | 1.52% |
| Oct 7, 2021 | $125.30 | $129.60 | $121.50 | $125.30 | 0.00% |
| Oct 6, 2021 | $123.10 | $127.10 | $114.70 | $125.40 | 1.87% |
| Oct 5, 2021 | $116.90 | $124.20 | $115.40 | $123.10 | 5.30% |
| Oct 4, 2021 | $118.70 | $119.10 | $112.50 | $116.80 | 1.60% |
| Oct 3, 2021 | $114.10 | $119.40 | $112.40 | $118.70 | 4.03% |
| Oct 2, 2021 | $114.90 | $117.40 | $111.90 | $114.20 | 0.61% |
| Oct 1, 2021 | $107.10 | $115.00 | $106.30 | $114.90 | 7.28% |
| Sep 30, 2021 | $103.60 | $108.00 | $103.00 | $107.10 | 3.38% |
| Sep 29, 2021 | $100.70 | $108.40 | $100.40 | $103.70 | 2.98% |
| Sep 28, 2021 | $104.60 | $107.80 | $100.20 | $100.80 | 3.63% |
| Sep 27, 2021 | $111.10 | $113.80 | $104.40 | $104.50 | 5.94% |
| Sep 26, 2021 | $110.70 | $113.10 | $101.90 | $111.20 | 0.45% |
| Sep 25, 2021 | $110.60 | $112.90 | $106.80 | $110.70 | 0.09% |
| Sep 24, 2021 | $122.60 | $123.40 | $105.00 | $110.60 | 9.79% |
| Sep 23, 2021 | $121.40 | $123.50 | $118.00 | $122.60 | 0.99% |
| Sep 22, 2021 | $111.70 | $121.70 | $110.50 | $121.30 | 8.59% |
| Sep 21, 2021 | $119.10 | $120.90 | $108.10 | $111.70 | 6.21% |
| Sep 20, 2021 | $133.60 | $134.00 | $115.00 | $119.10 | 10.85% |
| Sep 19, 2021 | $138.50 | $141.50 | $132.00 | $133.60 | 3.54% |
| Sep 18, 2021 | $134.50 | $144.00 | $132.70 | $138.60 | 3.05% |
| Sep 17, 2021 | $137.80 | $140.30 | $132.00 | $134.50 | 2.39% |
| Sep 16, 2021 | $139.90 | $146.60 | $133.70 | $137.90 | 1.43% |
| Sep 15, 2021 | $133.80 | $140.10 | $130.80 | $139.80 | 4.48% |
| Sep 14, 2021 | $127.80 | $133.90 | $126.30 | $133.80 | 4.69% |
| Sep 13, 2021 | $131.30 | $132.60 | $120.80 | $127.80 | 2.67% |
| Sep 12, 2021 | $128.50 | $133.70 | $126.10 | $131.30 | 2.18% |
| Sep 11, 2021 | $128.10 | $134.40 | $126.60 | $128.50 | 0.31% |
| Sep 10, 2021 | $137.70 | $142.60 | $124.80 | $128.20 | 6.90% |
| Sep 9, 2021 | $135.50 | $143.40 | $131.70 | $137.60 | 1.55% |
| Sep 8, 2021 | $136.40 | $139.40 | $120.40 | $135.40 | 0.73% |
| Sep 7, 2021 | $171.00 | $171.70 | $117.90 | $136.40 | 20.23% |
| Sep 6, 2021 | $172.90 | $175.90 | $163.90 | $171.10 | 1.04% |
| Sep 5, 2021 | $160.20 | $175.80 | $159.10 | $172.80 | 7.87% |
| Sep 4, 2021 | $156.50 | $162.30 | $154.90 | $160.10 | 2.30% |
| Sep 3, 2021 | $150.60 | $159.90 | $146.80 | $156.40 | 3.85% |
| Sep 2, 2021 | $151.70 | $155.00 | $150.00 | $150.70 | 0.66% |
| Sep 1, 2021 | $143.80 | $151.90 | $140.70 | $151.70 | 5.49% |
| Aug 31, 2021 | $141.10 | $148.30 | $138.99 | $143.80 | 1.91% |
| Aug 30, 2021 | $148.40 | $149.10 | $140.40 | $141.20 | 4.85% |
| Aug 29, 2021 | $150.60 | $154.20 | $146.00 | $148.30 | 1.53% |
| Aug 28, 2021 | $152.30 | $152.60 | $146.80 | $150.50 | 1.18% |
| Aug 27, 2021 | $144.00 | $152.40 | $139.70 | $152.30 | 5.76% |
| Aug 26, 2021 | $163.78 | $165.12 | $143.20 | $144.00 | 12.08% |
| Aug 25, 2021 | $155.29 | $164.55 | $150.59 | $163.80 | 5.48% |
| Aug 24, 2021 | $165.10 | $170.99 | $152.35 | $155.30 | 5.94% |
| Aug 23, 2021 | $160.55 | $168.68 | $159.60 | $165.12 | 2.85% |
| Aug 22, 2021 | $155.92 | $161.60 | $152.61 | $160.54 | 2.96% |
| Aug 21, 2021 | $153.75 | $157.86 | $147.88 | $155.89 | 1.39% |
| Aug 20, 2021 | $147.35 | $156.00 | $146.08 | $153.75 | 4.34% |
| Aug 19, 2021 | $140.79 | $147.82 | $137.59 | $147.37 | 4.67% |
| Aug 18, 2021 | $141.46 | $144.97 | $134.97 | $140.76 | 0.49% |
| Aug 17, 2021 | $150.10 | $159.85 | $140.70 | $141.45 | 5.76% |
| Aug 16, 2021 | $154.82 | $157.92 | $148.45 | $150.12 | 3.04% |
| Aug 15, 2021 | $144.91 | $156.34 | $140.62 | $154.82 | 6.84% |
| Aug 14, 2021 | $144.94 | $147.72 | $137.22 | $144.89 | 0.03% |
| Aug 13, 2021 | $133.59 | $145.23 | $132.67 | $144.93 | 8.49% |
| Aug 12, 2021 | $137.17 | $142.89 | $130.37 | $133.60 | 2.60% |
| Aug 11, 2021 | $131.88 | $142.64 | $131.63 | $137.18 | 4.02% |
| Aug 10, 2021 | $130.65 | $134.39 | $127.96 | $131.87 | 0.93% |
| Aug 9, 2021 | $123.46 | $132.40 | $118.68 | $130.65 | 5.82% |
| Aug 8, 2021 | $134.16 | $136.30 | $121.50 | $123.48 | 7.96% |
| Aug 7, 2021 | $126.93 | $134.92 | $125.42 | $134.17 | 5.70% |
| Aug 6, 2021 | $119.05 | $128.67 | $117.46 | $126.93 | 6.62% |
| Aug 5, 2021 | $118.07 | $120.85 | $114.20 | $119.03 | 0.81% |
| Aug 4, 2021 | $114.08 | $120.74 | $112.62 | $118.08 | 3.51% |
| Aug 3, 2021 | $115.26 | $116.82 | $109.26 | $114.05 | 1.05% |
| Aug 2, 2021 | $115.54 | $119.99 | $113.22 | $115.26 | 0.24% |
| Aug 1, 2021 | $111.15 | $123.54 | $110.39 | $115.53 | 3.94% |
| Jul 31, 2021 | $109.89 | $112.56 | $108.81 | $111.15 | 1.15% |
| Jul 30, 2021 | $107.83 | $110.11 | $102.84 | $109.91 | 1.93% |
| Jul 29, 2021 | $105.90 | $108.85 | $104.30 | $107.84 | 1.83% |
| Jul 28, 2021 | $102.83 | $106.04 | $101.48 | $105.88 | 2.97% |
| Jul 27, 2021 | $101.39 | $103.64 | $97.99 | $102.85 | 1.44% |
| Jul 26, 2021 | $100.42 | $109.68 | $100.07 | $101.33 | 0.91% |
| Jul 25, 2021 | $99.24 | $100.60 | $95.64 | $100.44 | 1.21% |
| Jul 24, 2021 | $97.76 | $102.69 | $97.01 | $99.26 | 1.53% |
| Jul 23, 2021 | $97.60 | $99.10 | $92.10 | $97.73 | 0.13% |
| Jul 22, 2021 | $95.21 | $97.96 | $91.41 | $97.60 | 2.51% |
| Jul 21, 2021 | $85.65 | $95.58 | $84.20 | $95.18 | 11.13% |
| Jul 20, 2021 | $89.29 | $91.80 | $83.02 | $85.65 | 4.08% |
| Jul 19, 2021 | $93.94 | $100.75 | $88.88 | $89.25 | 4.99% |
| Jul 18, 2021 | $93.18 | $99.64 | $92.36 | $93.95 | 0.83% |
| Jul 17, 2021 | $93.07 | $95.84 | $91.84 | $93.16 | 0.10% |
| Jul 16, 2021 | $100.17 | $102.45 | $92.54 | $93.06 | 7.10% |
| Jul 15, 2021 | $104.52 | $106.16 | $97.92 | $100.17 | 4.16% |
| Jul 14, 2021 | $104.10 | $105.88 | $97.47 | $104.55 | 0.43% |
| Jul 13, 2021 | $107.68 | $108.61 | $101.83 | $104.10 | 3.32% |
| Jul 12, 2021 | $110.86 | $112.99 | $104.67 | $107.68 | 2.87% |
| Jul 11, 2021 | $108.14 | $112.54 | $106.08 | $110.84 | 2.50% |
| Jul 10, 2021 | $111.01 | $113.21 | $106.32 | $108.12 | 2.60% |
| Jul 9, 2021 | $109.45 | $112.96 | $105.14 | $111.01 | 1.43% |
| Jul 8, 2021 | $118.56 | $118.73 | $107.04 | $109.46 | 7.68% |
| Jul 7, 2021 | $117.47 | $122.20 | $115.41 | $118.55 | 0.92% |
| Jul 6, 2021 | $111.17 | $119.05 | $110.83 | $117.51 | 5.70% |
| Jul 5, 2021 | $120.28 | $120.30 | $110.28 | $111.17 | 7.57% |
| Jul 4, 2021 | $116.23 | $125.68 | $113.25 | $120.25 | 3.46% |
| Jul 3, 2021 | $118.49 | $118.96 | $113.02 | $116.22 | 1.92% |
| Jul 2, 2021 | $120.15 | $121.66 | $112.43 | $118.50 | 1.37% |
| Jul 1, 2021 | $130.92 | $130.94 | $118.51 | $120.17 | 8.21% |
| Jun 30, 2021 | $126.50 | $133.22 | $122.05 | $130.91 | 3.49% |
| Jun 29, 2021 | $118.00 | $129.67 | $116.10 | $126.49 | 7.19% |
| Jun 28, 2021 | $107.71 | $118.00 | $104.58 | $118.00 | 9.55% |
| Jun 27, 2021 | $103.59 | $107.81 | $98.74 | $107.71 | 3.98% |
| Jun 26, 2021 | $100.10 | $103.61 | $96.57 | $103.61 | 3.51% |
| Jun 25, 2021 | $112.85 | $116.67 | $99.77 | $100.08 | 11.32% |
| Jun 24, 2021 | $111.79 | $116.80 | $106.75 | $112.82 | 0.92% |
| Jun 23, 2021 | $106.50 | $117.61 | $102.56 | $111.79 | 4.97% |
| Jun 22, 2021 | $101.26 | $110.50 | $86.27 | $106.50 | 5.17% |
| Jun 21, 2021 | $131.82 | $133.18 | $100.90 | $101.30 | 23.15% |
| Jun 20, 2021 | $127.90 | $132.33 | $119.47 | $131.81 | 3.06% |
| Jun 19, 2021 | $132.87 | $134.89 | $127.11 | $127.90 | 3.74% |
| Jun 18, 2021 | $142.30 | $143.10 | $129.00 | $132.88 | 6.62% |
| Jun 17, 2021 | $137.25 | $146.72 | $136.48 | $142.27 | 3.66% |
| Jun 16, 2021 | $136.58 | $143.98 | $132.28 | $137.31 | 0.53% |
| Jun 15, 2021 | $139.00 | $141.20 | $133.33 | $136.58 | 1.74% |
| Jun 14, 2021 | $133.04 | $139.31 | $128.58 | $139.00 | 4.48% |
| Jun 13, 2021 | $125.86 | $133.23 | $120.93 | $133.06 | 5.72% |
| Jun 12, 2021 | $124.73 | $129.24 | $118.77 | $125.85 | 0.90% |
| Jun 11, 2021 | $134.11 | $135.78 | $122.57 | $124.74 | 6.99% |
| Jun 10, 2021 | $145.07 | $151.71 | $131.87 | $134.00 | 7.63% |
| Jun 9, 2021 | $130.93 | $145.09 | $124.19 | $145.05 | 10.78% |
| Jun 8, 2021 | $135.79 | $139.15 | $119.14 | $130.88 | 3.62% |
| Jun 7, 2021 | $149.62 | $154.90 | $134.48 | $135.72 | 9.29% |
| Jun 6, 2021 | $153.16 | $156.58 | $147.00 | $149.63 | 2.30% |
| Jun 5, 2021 | $155.26 | $161.31 | $147.63 | $153.17 | 1.35% |
| Jun 4, 2021 | $173.01 | $173.04 | $146.16 | $155.28 | 10.25% |
| Jun 3, 2021 | $164.39 | $175.15 | $160.14 | $172.95 | 5.21% |
| Jun 2, 2021 | $154.03 | $170.45 | $148.85 | $164.35 | 6.70% |
| Jun 1, 2021 | $161.68 | $164.48 | $148.16 | $154.04 | 4.73% |
| May 31, 2021 | $149.87 | $162.57 | $140.85 | $161.65 | 7.86% |
| May 30, 2021 | $149.22 | $160.00 | $137.46 | $149.84 | 0.42% |
| May 29, 2021 | $164.66 | $186.86 | $141.54 | $149.24 | 9.36% |
| May 28, 2021 | $150.22 | $168.00 | $131.02 | $164.62 | 9.59% |
| May 27, 2021 | $158.62 | $159.50 | $140.62 | $150.27 | 5.26% |
| May 26, 2021 | $145.38 | $159.72 | $143.03 | $158.60 | 9.09% |
| May 25, 2021 | $149.38 | $154.76 | $130.00 | $145.40 | 2.66% |
| May 24, 2021 | $114.53 | $149.45 | $114.40 | $149.16 | 30.24% |
| May 23, 2021 | $142.55 | $148.90 | $87.08 | $114.32 | 19.80% |
| May 22, 2021 | $156.17 | $160.94 | $133.02 | $142.57 | 8.71% |
| May 21, 2021 | $182.32 | $191.84 | $136.23 | $156.26 | 14.29% |
| May 20, 2021 | $146.50 | $194.68 | $133.44 | $182.40 | 24.51% |
| May 19, 2021 | $254.99 | $262.95 | $100.00 | $146.22 | 42.66% |
| May 18, 2021 | $235.54 | $262.30 | $232.75 | $254.91 | 8.22% |
| May 17, 2021 | $262.25 | $262.33 | $226.33 | $235.52 | 10.19% |
| May 16, 2021 | $271.02 | $291.00 | $245.63 | $262.40 | 3.18% |
| May 15, 2021 | $305.69 | $316.05 | $267.80 | $271.08 | 11.32% |
| May 14, 2021 | $296.47 | $323.00 | $285.56 | $305.67 | 3.10% |
| May 13, 2021 | $280.88 | $323.90 | $249.00 | $296.36 | 5.51% |
| May 12, 2021 | $302.07 | $372.00 | $272.27 | $280.13 | 7.26% |
| May 11, 2021 | $283.86 | $302.72 | $272.01 | $302.07 | 6.42% |
| May 10, 2021 | $305.48 | $330.57 | $265.20 | $283.76 | 7.11% |
| May 9, 2021 | $316.05 | $318.10 | $287.89 | $305.40 | 3.37% |
| May 8, 2021 | $319.74 | $343.80 | $294.85 | $316.25 | 1.09% |
| May 7, 2021 | $308.68 | $343.10 | $295.62 | $320.01 | 3.67% |
| May 6, 2021 | $292.00 | $325.41 | $271.16 | $308.57 | 5.67% |
| May 5, 2021 | $241.17 | $299.83 | $237.33 | $292.01 | 21.08% |
| May 4, 2021 | $250.44 | $267.87 | $230.32 | $241.00 | 3.77% |
| May 3, 2021 | $243.27 | $254.63 | $242.55 | $250.48 | 2.96% |
| May 2, 2021 | $257.35 | $259.34 | $241.24 | $243.30 | 5.46% |
| May 1, 2021 | $245.42 | $258.65 | $243.30 | $257.40 | 4.88% |
| Apr 30, 2021 | $229.41 | $249.14 | $223.00 | $245.37 | 6.96% |
| Apr 29, 2021 | $240.71 | $241.21 | $223.17 | $229.42 | 4.69% |
| Apr 28, 2021 | $241.78 | $243.50 | $226.16 | $240.65 | 0.47% |
| Apr 27, 2021 | $226.94 | $242.00 | $222.48 | $241.89 | 6.59% |
| Apr 26, 2021 | $202.29 | $228.08 | $200.08 | $227.09 | 12.26% |
| Apr 25, 2021 | $198.45 | $215.71 | $191.18 | $202.31 | 1.95% |
| Apr 24, 2021 | $220.20 | $220.31 | $196.87 | $198.46 | 9.87% |
| Apr 23, 2021 | $224.04 | $226.76 | $167.00 | $220.31 | 1.66% |
| Apr 22, 2021 | $237.30 | $248.28 | $218.35 | $223.91 | 5.64% |
| Apr 21, 2021 | $249.69 | $256.18 | $231.28 | $237.29 | 4.97% |
| Apr 20, 2021 | $225.68 | $250.54 | $209.15 | $249.64 | 10.62% |
| Apr 19, 2021 | $260.04 | $265.78 | $221.00 | $225.55 | 13.26% |
| Apr 18, 2021 | $279.83 | $285.97 | $186.43 | $260.05 | 7.07% |
| Apr 17, 2021 | $270.03 | $299.13 | $269.10 | $279.95 | 3.67% |
| Apr 16, 2021 | $252.22 | $271.86 | $234.92 | $270.03 | 7.06% |
| Apr 15, 2021 | $237.52 | $255.00 | $235.03 | $252.27 | 6.21% |
| Apr 14, 2021 | $225.97 | $243.72 | $217.78 | $237.50 | 5.10% |
| Apr 13, 2021 | $221.36 | $232.50 | $217.14 | $225.98 | 2.09% |
| Apr 12, 2021 | $222.27 | $237.00 | $209.08 | $221.39 | 0.40% |
| Apr 11, 2021 | $206.20 | $231.89 | $206.00 | $222.31 | 7.81% |
| Apr 10, 2021 | $194.57 | $210.00 | $193.49 | $206.15 | 5.95% |
| Apr 9, 2021 | $184.68 | $198.86 | $183.66 | $194.65 | 5.40% |
| Apr 8, 2021 | $171.37 | $185.79 | $170.21 | $184.74 | 7.80% |
| Apr 7, 2021 | $191.17 | $194.23 | $162.34 | $171.26 | 10.41% |
| Apr 6, 2021 | $197.05 | $200.32 | $181.53 | $191.11 | 3.01% |
| Apr 5, 2021 | $187.13 | $200.31 | $182.85 | $197.13 | 5.34% |
| Apr 4, 2021 | $171.49 | $195.00 | $169.00 | $187.14 | 9.13% |
| Apr 3, 2021 | $169.50 | $179.58 | $163.38 | $171.61 | 1.24% |
| Apr 2, 2021 | $165.55 | $177.75 | $163.69 | $169.52 | 2.40% |
| Apr 1, 2021 | $158.16 | $167.00 | $152.71 | $165.53 | 4.66% |
| Mar 31, 2021 | $154.57 | $158.38 | $146.69 | $158.22 | 2.36% |
| Mar 30, 2021 | $149.13 | $156.99 | $145.68 | $154.60 | 3.67% |
| Mar 29, 2021 | $144.84 | $159.75 | $141.84 | $149.18 | 3.00% |
| Mar 28, 2021 | $133.61 | $145.06 | $129.93 | $144.87 | 8.43% |
| Mar 27, 2021 | $133.45 | $135.56 | $126.29 | $133.62 | 0.13% |
| Mar 26, 2021 | $123.04 | $133.55 | $123.00 | $133.46 | 8.47% |
| Mar 25, 2021 | $127.67 | $128.90 | $116.16 | $123.02 | 3.64% |
| Mar 24, 2021 | $136.02 | $141.71 | $125.51 | $127.67 | 6.14% |
| Mar 23, 2021 | $139.55 | $143.47 | $134.98 | $136.02 | 2.53% |
| Mar 22, 2021 | $148.18 | $149.70 | $139.50 | $139.53 | 5.84% |
| Mar 21, 2021 | $155.00 | $156.49 | $145.09 | $148.18 | 4.40% |
| Mar 20, 2021 | $150.23 | $161.20 | $149.29 | $155.03 | 3.20% |
| Mar 19, 2021 | $142.98 | $153.25 | $140.35 | $150.31 | 5.13% |
| Mar 18, 2021 | $146.03 | $150.88 | $141.82 | $142.97 | 2.10% |
| Mar 17, 2021 | $139.37 | $146.97 | $134.47 | $146.02 | 4.77% |
| Mar 16, 2021 | $135.19 | $140.38 | $130.05 | $139.41 | 3.12% |
| Mar 15, 2021 | $143.14 | $147.13 | $133.88 | $135.10 | 5.62% |
| Mar 14, 2021 | $156.15 | $158.20 | $143.13 | $143.18 | 8.31% |
| Mar 13, 2021 | $145.45 | $160.00 | $137.30 | $156.12 | 7.34% |
| Mar 12, 2021 | $151.88 | $156.61 | $141.78 | $145.36 | 4.29% |
| Mar 11, 2021 | $139.77 | $158.51 | $135.65 | $151.86 | 8.65% |
| Mar 10, 2021 | $137.76 | $142.09 | $131.13 | $139.82 | 1.50% |
| Mar 9, 2021 | $129.54 | $138.40 | $127.80 | $137.69 | 6.29% |
| Mar 8, 2021 | $130.08 | $132.80 | $124.36 | $129.55 | 0.41% |
| Mar 7, 2021 | $125.20 | $130.18 | $124.37 | $130.08 | 3.90% |
| Mar 6, 2021 | $121.19 | $126.93 | $118.22 | $125.19 | 3.30% |
| Mar 5, 2021 | $122.06 | $124.32 | $113.08 | $121.12 | 0.77% |
| Mar 4, 2021 | $126.72 | $129.90 | $117.55 | $122.03 | 3.70% |
| Mar 3, 2021 | $120.50 | $130.93 | $119.02 | $126.69 | 5.14% |
| Mar 2, 2021 | $124.42 | $126.80 | $116.38 | $120.51 | 3.14% |
| Mar 1, 2021 | $111.33 | $126.21 | $110.09 | $124.40 | 11.74% |
| Feb 28, 2021 | $119.77 | $120.38 | $104.35 | $111.31 | 7.06% |
| Feb 27, 2021 | $118.23 | $125.03 | $117.42 | $119.78 | 1.31% |
| Feb 26, 2021 | $121.27 | $125.05 | $113.41 | $118.23 | 2.51% |
| Feb 25, 2021 | $131.01 | $139.60 | $120.00 | $121.25 | 7.45% |
| Feb 24, 2021 | $127.12 | $135.30 | $122.07 | $130.96 | 3.02% |
| Feb 23, 2021 | $144.41 | $145.42 | $103.47 | $127.13 | 11.97% |
| Feb 22, 2021 | $161.84 | $162.91 | $120.91 | $144.39 | 10.78% |
| Feb 21, 2021 | $164.08 | $168.01 | $158.29 | $161.87 | 1.35% |
| Feb 20, 2021 | $180.20 | $185.33 | $155.88 | $164.09 | 8.94% |
| Feb 19, 2021 | $169.29 | $190.00 | $162.00 | $180.19 | 6.44% |
| Feb 18, 2021 | $168.36 | $179.50 | $157.40 | $169.25 | 0.53% |
| Feb 17, 2021 | $155.69 | $173.66 | $147.02 | $168.37 | 8.14% |
| Feb 16, 2021 | $158.78 | $168.17 | $148.39 | $155.68 | 1.95% |
| Feb 15, 2021 | $156.20 | $180.00 | $124.60 | $158.61 | 1.54% |
| Feb 14, 2021 | $176.10 | $179.79 | $152.70 | $156.33 | 11.23% |
| Feb 13, 2021 | $142.79 | $190.64 | $142.71 | $176.11 | 23.33% |
| Feb 12, 2021 | $142.32 | $149.20 | $132.81 | $142.79 | 0.33% |
| Feb 11, 2021 | $116.43 | $150.00 | $113.12 | $142.34 | 22.25% |
| Feb 10, 2021 | $108.75 | $121.93 | $106.36 | $116.41 | 7.04% |
| Feb 9, 2021 | $98.03 | $110.12 | $97.24 | $108.77 | 10.96% |
| Feb 8, 2021 | $92.32 | $98.38 | $91.09 | $98.01 | 6.16% |
| Feb 7, 2021 | $94.25 | $95.60 | $88.75 | $92.30 | 2.07% |
| Feb 6, 2021 | $96.46 | $98.95 | $91.97 | $94.24 | 2.30% |
| Feb 5, 2021 | $89.98 | $96.67 | $89.19 | $96.44 | 7.18% |
| Feb 4, 2021 | $95.28 | $96.68 | $88.73 | $90.00 | 5.54% |
| Feb 3, 2021 | $92.38 | $96.90 | $92.38 | $95.23 | 3.09% |
| Feb 2, 2021 | $88.68 | $94.49 | $88.25 | $92.37 | 4.16% |
| Feb 1, 2021 | $85.58 | $89.64 | $84.07 | $88.69 | 3.63% |
| Jan 31, 2021 | $84.43 | $87.60 | $82.39 | $85.65 | 1.44% |
| Jan 30, 2021 | $85.50 | $86.32 | $82.80 | $84.51 | 1.16% |
| Jan 29, 2021 | $86.82 | $90.31 | $82.26 | $85.49 | 1.53% |
| Jan 28, 2021 | $78.42 | $88.85 | $77.02 | $86.82 | 10.71% |
| Jan 27, 2021 | $89.25 | $89.30 | $76.33 | $78.41 | 12.15% |
| Jan 26, 2021 | $87.88 | $90.35 | $83.74 | $89.26 | 1.57% |
| Jan 25, 2021 | $89.98 | $96.46 | $87.84 | $87.89 | 2.32% |
| Jan 24, 2021 | $85.96 | $92.38 | $84.96 | $90.00 | 4.70% |
| Jan 23, 2021 | $86.96 | $90.49 | $83.73 | $85.95 | 1.16% |
| Jan 22, 2021 | $82.99 | $91.64 | $76.13 | $86.94 | 4.76% |
| Jan 21, 2021 | $99.07 | $99.49 | $82.14 | $82.92 | 16.30% |
| Jan 20, 2021 | $102.43 | $103.99 | $90.57 | $98.99 | 3.36% |
| Jan 19, 2021 | $104.02 | $113.17 | $102.06 | $102.42 | 1.54% |
| Jan 18, 2021 | $102.15 | $106.44 | $100.10 | $103.98 | 1.79% |
| Jan 17, 2021 | $108.11 | $108.95 | $98.14 | $102.25 | 5.42% |
| Jan 16, 2021 | $103.25 | $113.88 | $101.67 | $108.08 | 4.68% |
| Jan 15, 2021 | $111.72 | $114.95 | $94.43 | $103.25 | 7.58% |
| Jan 14, 2021 | $117.33 | $118.89 | $105.90 | $111.71 | 4.79% |
| Jan 13, 2021 | $99.73 | $120.69 | $92.47 | $117.35 | 17.67% |
| Jan 12, 2021 | $88.13 | $105.51 | $84.28 | $99.72 | 13.15% |
| Jan 11, 2021 | $96.45 | $108.97 | $77.59 | $88.24 | 8.51% |
| Jan 10, 2021 | $78.44 | $98.67 | $75.70 | $96.37 | 22.86% |
| Jan 9, 2021 | $68.62 | $80.00 | $65.77 | $78.44 | 14.31% |
| Jan 8, 2021 | $67.77 | $70.08 | $61.14 | $68.59 | 1.21% |
| Jan 7, 2021 | $63.92 | $74.32 | $62.93 | $67.75 | 5.99% |
| Jan 6, 2021 | $59.63 | $65.35 | $58.95 | $63.92 | 7.19% |
| Jan 5, 2021 | $60.34 | $61.17 | $57.91 | $59.64 | 1.16% |
| Jan 4, 2021 | $59.35 | $65.00 | $56.62 | $60.34 | 1.67% |
| Jan 3, 2021 | $57.48 | $61.88 | $56.22 | $59.35 | 3.25% |
| Jan 2, 2021 | $56.60 | $59.90 | $55.20 | $57.46 | 1.52% |
| Jan 1, 2021 | $63.96 | $67.24 | $54.38 | $56.60 | 11.51% |
About Zcash historical data
This page lists daily Zcash (ZEC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Zcash live price · ZEC to USD converter