Zcash (ZEC) Price History 2025
In 2025, Zcash opened at $56.29 and closed the year at $512.31, a change of +810.13%. The highest price was $750.00 and the lowest $20.71.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $529.60 | $533.79 | $500.00 | $512.31 | 3.26% |
| Dec 30, 2025 | $540.54 | $545.10 | $522.45 | $529.61 | 2.02% |
| Dec 29, 2025 | $530.08 | $560.00 | $508.38 | $540.49 | 1.96% |
| Dec 28, 2025 | $516.06 | $544.04 | $510.38 | $530.05 | 2.71% |
| Dec 27, 2025 | $448.14 | $528.17 | $444.52 | $516.10 | 15.16% |
| Dec 26, 2025 | $438.07 | $449.63 | $435.57 | $448.15 | 2.30% |
| Dec 25, 2025 | $448.66 | $455.69 | $434.65 | $438.08 | 2.36% |
| Dec 24, 2025 | $417.42 | $451.91 | $404.60 | $448.67 | 7.49% |
| Dec 23, 2025 | $431.58 | $438.71 | $410.36 | $417.41 | 3.28% |
| Dec 22, 2025 | $441.24 | $457.58 | $426.48 | $431.58 | 2.19% |
| Dec 21, 2025 | $447.09 | $451.64 | $428.50 | $441.32 | 1.29% |
| Dec 20, 2025 | $444.03 | $456.20 | $434.80 | $447.10 | 0.69% |
| Dec 19, 2025 | $388.45 | $457.79 | $384.53 | $444.02 | 14.31% |
| Dec 18, 2025 | $376.61 | $404.77 | $371.96 | $388.45 | 3.14% |
| Dec 17, 2025 | $404.58 | $411.51 | $371.25 | $376.62 | 6.91% |
| Dec 16, 2025 | $413.56 | $416.81 | $373.93 | $404.61 | 2.16% |
| Dec 15, 2025 | $404.16 | $418.49 | $386.45 | $413.57 | 2.33% |
| Dec 14, 2025 | $443.07 | $444.24 | $395.57 | $404.31 | 8.75% |
| Dec 13, 2025 | $454.96 | $476.76 | $422.41 | $443.10 | 2.61% |
| Dec 12, 2025 | $450.80 | $470.58 | $445.54 | $454.99 | 0.93% |
| Dec 11, 2025 | $404.45 | $469.98 | $390.28 | $450.89 | 11.48% |
| Dec 10, 2025 | $433.00 | $448.14 | $396.55 | $404.43 | 6.60% |
| Dec 9, 2025 | $405.31 | $449.99 | $390.40 | $433.02 | 6.84% |
| Dec 8, 2025 | $342.81 | $426.15 | $341.26 | $405.48 | 18.28% |
| Dec 7, 2025 | $341.52 | $353.80 | $331.39 | $342.78 | 0.37% |
| Dec 6, 2025 | $360.08 | $362.21 | $326.19 | $341.55 | 5.15% |
| Dec 5, 2025 | $367.58 | $409.32 | $351.88 | $360.07 | 2.04% |
| Dec 4, 2025 | $338.81 | $369.53 | $335.11 | $367.57 | 8.49% |
| Dec 3, 2025 | $312.86 | $380.00 | $301.14 | $338.72 | 8.27% |
| Dec 2, 2025 | $343.94 | $385.44 | $305.37 | $312.81 | 9.05% |
| Dec 1, 2025 | $427.82 | $430.16 | $321.52 | $343.91 | 19.61% |
| Nov 30, 2025 | $460.43 | $470.59 | $425.48 | $427.94 | 7.06% |
| Nov 29, 2025 | $452.06 | $474.28 | $438.18 | $460.48 | 1.86% |
| Nov 28, 2025 | $490.07 | $490.51 | $448.00 | $452.02 | 7.76% |
| Nov 27, 2025 | $527.09 | $549.86 | $482.18 | $490.07 | 7.02% |
| Nov 26, 2025 | $511.31 | $535.97 | $491.52 | $527.05 | 3.08% |
| Nov 25, 2025 | $519.92 | $534.37 | $481.52 | $511.31 | 1.66% |
| Nov 24, 2025 | $572.80 | $595.00 | $515.58 | $519.94 | 9.23% |
| Nov 23, 2025 | $518.00 | $610.92 | $514.48 | $572.91 | 10.60% |
| Nov 22, 2025 | $550.76 | $550.90 | $470.32 | $518.00 | 5.95% |
| Nov 21, 2025 | $655.82 | $699.00 | $512.75 | $550.76 | 16.02% |
| Nov 20, 2025 | $674.71 | $718.00 | $653.37 | $655.82 | 2.80% |
| Nov 19, 2025 | $625.08 | $685.99 | $581.74 | $674.70 | 7.94% |
| Nov 18, 2025 | $610.54 | $654.95 | $545.00 | $625.26 | 2.41% |
| Nov 17, 2025 | $699.15 | $728.66 | $605.61 | $610.54 | 12.67% |
| Nov 16, 2025 | $670.78 | $740.00 | $649.00 | $699.00 | 4.21% |
| Nov 15, 2025 | $608.71 | $743.00 | $598.56 | $670.84 | 10.21% |
| Nov 14, 2025 | $519.60 | $614.93 | $483.51 | $608.68 | 17.14% |
| Nov 13, 2025 | $504.91 | $536.97 | $469.71 | $519.51 | 2.89% |
| Nov 12, 2025 | $443.48 | $547.76 | $424.15 | $504.91 | 13.85% |
| Nov 11, 2025 | $522.18 | $600.00 | $440.44 | $443.43 | 15.08% |
| Nov 10, 2025 | $615.80 | $684.28 | $512.37 | $522.13 | 15.21% |
| Nov 9, 2025 | $600.71 | $669.39 | $529.34 | $615.80 | 2.51% |
| Nov 8, 2025 | $645.48 | $658.93 | $488.07 | $600.77 | 6.93% |
| Nov 7, 2025 | $535.83 | $750.00 | $525.17 | $645.44 | 20.46% |
| Nov 6, 2025 | $478.34 | $551.59 | $469.08 | $535.84 | 12.02% |
| Nov 5, 2025 | $441.90 | $507.99 | $411.16 | $478.33 | 8.24% |
| Nov 4, 2025 | $433.83 | $485.03 | $370.32 | $441.80 | 1.84% |
| Nov 3, 2025 | $418.40 | $435.93 | $374.68 | $433.88 | 3.70% |
| Nov 2, 2025 | $412.07 | $432.50 | $367.20 | $418.52 | 1.57% |
| Nov 1, 2025 | $404.57 | $449.80 | $393.38 | $412.13 | 1.87% |
| Oct 31, 2025 | $345.56 | $414.23 | $339.45 | $404.54 | 17.07% |
| Oct 30, 2025 | $351.63 | $368.47 | $298.03 | $345.56 | 1.73% |
| Oct 29, 2025 | $315.85 | $363.46 | $309.77 | $351.59 | 11.32% |
| Oct 28, 2025 | $341.78 | $343.88 | $307.84 | $315.85 | 7.59% |
| Oct 27, 2025 | $325.28 | $374.74 | $325.28 | $341.75 | 5.06% |
| Oct 26, 2025 | $276.14 | $359.42 | $272.00 | $325.24 | 17.78% |
| Oct 25, 2025 | $269.94 | $284.75 | $265.50 | $276.12 | 2.29% |
| Oct 24, 2025 | $243.49 | $273.37 | $239.99 | $269.94 | 10.86% |
| Oct 23, 2025 | $238.77 | $252.78 | $228.62 | $243.56 | 2.01% |
| Oct 22, 2025 | $262.90 | $281.95 | $226.26 | $238.65 | 9.22% |
| Oct 21, 2025 | $268.57 | $310.00 | $245.58 | $262.93 | 2.10% |
| Oct 20, 2025 | $235.80 | $284.56 | $229.53 | $268.61 | 13.91% |
| Oct 19, 2025 | $221.39 | $244.83 | $211.20 | $235.77 | 6.50% |
| Oct 18, 2025 | $217.84 | $226.98 | $210.00 | $221.36 | 1.62% |
| Oct 17, 2025 | $205.06 | $234.75 | $187.02 | $217.80 | 6.21% |
| Oct 16, 2025 | $230.05 | $246.03 | $202.44 | $205.07 | 10.86% |
| Oct 15, 2025 | $247.74 | $278.00 | $224.21 | $230.01 | 7.16% |
| Oct 14, 2025 | $249.16 | $264.89 | $217.59 | $247.78 | 0.55% |
| Oct 13, 2025 | $260.37 | $290.00 | $235.00 | $249.13 | 4.32% |
| Oct 12, 2025 | $291.00 | $296.31 | $245.28 | $260.42 | 10.51% |
| Oct 11, 2025 | $225.72 | $298.05 | $207.27 | $291.00 | 28.92% |
| Oct 10, 2025 | $212.69 | $274.00 | $147.55 | $225.28 | 5.92% |
| Oct 9, 2025 | $177.60 | $217.89 | $163.20 | $212.57 | 19.69% |
| Oct 8, 2025 | $127.26 | $185.57 | $125.90 | $177.56 | 39.53% |
| Oct 7, 2025 | $156.06 | $161.08 | $120.67 | $127.26 | 18.45% |
| Oct 6, 2025 | $165.41 | $177.36 | $154.58 | $155.96 | 5.71% |
| Oct 5, 2025 | $156.78 | $173.00 | $143.58 | $165.35 | 5.47% |
| Oct 4, 2025 | $127.34 | $176.20 | $124.03 | $156.78 | 23.12% |
| Oct 3, 2025 | $131.39 | $158.00 | $123.54 | $127.32 | 3.10% |
| Oct 2, 2025 | $120.84 | $159.84 | $116.39 | $131.39 | 8.73% |
| Oct 1, 2025 | $74.30 | $129.20 | $74.21 | $120.76 | 62.53% |
| Sep 30, 2025 | $72.04 | $77.65 | $63.10 | $74.32 | 3.16% |
| Sep 29, 2025 | $61.11 | $73.38 | $61.09 | $72.06 | 17.92% |
| Sep 28, 2025 | $55.63 | $61.59 | $53.97 | $61.08 | 9.80% |
| Sep 27, 2025 | $56.30 | $56.94 | $53.50 | $55.64 | 1.17% |
| Sep 26, 2025 | $54.53 | $56.37 | $53.06 | $56.27 | 3.19% |
| Sep 25, 2025 | $58.72 | $60.81 | $54.08 | $54.50 | 7.19% |
| Sep 24, 2025 | $55.14 | $61.40 | $52.30 | $58.73 | 6.51% |
| Sep 23, 2025 | $48.61 | $55.29 | $47.66 | $55.12 | 13.39% |
| Sep 22, 2025 | $51.80 | $52.17 | $46.21 | $48.61 | 6.16% |
| Sep 21, 2025 | $50.65 | $52.31 | $50.41 | $51.84 | 2.35% |
| Sep 20, 2025 | $48.97 | $51.29 | $48.50 | $50.62 | 3.37% |
| Sep 19, 2025 | $50.40 | $51.02 | $48.18 | $48.96 | 2.86% |
| Sep 18, 2025 | $51.23 | $51.55 | $49.83 | $50.39 | 1.64% |
| Sep 17, 2025 | $51.38 | $52.49 | $50.09 | $51.21 | 0.33% |
| Sep 16, 2025 | $49.94 | $53.44 | $49.60 | $51.38 | 2.88% |
| Sep 15, 2025 | $50.47 | $52.06 | $48.97 | $49.93 | 1.07% |
| Sep 14, 2025 | $52.87 | $55.59 | $50.03 | $50.47 | 4.54% |
| Sep 13, 2025 | $49.75 | $53.13 | $48.78 | $52.85 | 6.23% |
| Sep 12, 2025 | $47.92 | $50.41 | $47.20 | $49.75 | 3.82% |
| Sep 11, 2025 | $47.86 | $48.38 | $46.63 | $47.94 | 0.17% |
| Sep 10, 2025 | $48.33 | $49.18 | $47.14 | $47.87 | 0.95% |
| Sep 9, 2025 | $50.66 | $51.36 | $47.63 | $48.32 | 4.62% |
| Sep 8, 2025 | $48.35 | $52.00 | $47.83 | $50.66 | 4.78% |
| Sep 7, 2025 | $47.48 | $48.63 | $45.54 | $48.40 | 1.94% |
| Sep 6, 2025 | $41.10 | $47.89 | $40.86 | $47.46 | 15.47% |
| Sep 5, 2025 | $40.73 | $42.00 | $40.56 | $41.10 | 0.91% |
| Sep 4, 2025 | $41.63 | $41.68 | $40.19 | $40.77 | 2.07% |
| Sep 3, 2025 | $41.56 | $43.24 | $40.85 | $41.57 | 0.02% |
| Sep 2, 2025 | $40.55 | $41.86 | $39.81 | $41.57 | 2.52% |
| Sep 1, 2025 | $40.42 | $41.21 | $38.69 | $40.55 | 0.32% |
| Aug 31, 2025 | $40.05 | $41.44 | $39.91 | $40.43 | 0.95% |
| Aug 30, 2025 | $40.17 | $40.34 | $39.53 | $40.05 | 0.30% |
| Aug 29, 2025 | $42.44 | $43.82 | $40.08 | $40.21 | 5.25% |
| Aug 28, 2025 | $42.20 | $43.53 | $41.15 | $42.47 | 0.64% |
| Aug 27, 2025 | $42.83 | $43.57 | $41.56 | $42.27 | 1.31% |
| Aug 26, 2025 | $39.76 | $43.17 | $39.10 | $42.80 | 7.65% |
| Aug 25, 2025 | $42.57 | $42.82 | $38.84 | $39.78 | 6.55% |
| Aug 24, 2025 | $44.84 | $45.06 | $42.10 | $42.57 | 5.06% |
| Aug 23, 2025 | $43.92 | $46.80 | $42.08 | $44.82 | 2.05% |
| Aug 22, 2025 | $42.56 | $45.99 | $41.18 | $43.95 | 3.27% |
| Aug 21, 2025 | $39.06 | $43.00 | $37.70 | $42.56 | 8.96% |
| Aug 20, 2025 | $34.65 | $39.60 | $34.45 | $39.05 | 12.70% |
| Aug 19, 2025 | $35.30 | $36.23 | $34.56 | $34.66 | 1.81% |
| Aug 18, 2025 | $37.05 | $37.07 | $35.13 | $35.34 | 4.62% |
| Aug 17, 2025 | $36.77 | $38.01 | $36.26 | $37.03 | 0.71% |
| Aug 16, 2025 | $36.46 | $37.20 | $35.85 | $36.77 | 0.85% |
| Aug 15, 2025 | $36.62 | $40.25 | $35.79 | $36.43 | 0.52% |
| Aug 14, 2025 | $39.36 | $41.20 | $36.41 | $36.62 | 6.96% |
| Aug 13, 2025 | $39.60 | $41.01 | $38.06 | $39.35 | 0.63% |
| Aug 12, 2025 | $36.65 | $41.10 | $36.60 | $39.54 | 7.89% |
| Aug 11, 2025 | $39.52 | $40.40 | $35.00 | $36.65 | 7.26% |
| Aug 10, 2025 | $39.69 | $40.28 | $38.46 | $39.53 | 0.40% |
| Aug 9, 2025 | $38.77 | $40.45 | $38.76 | $39.70 | 2.40% |
| Aug 8, 2025 | $38.09 | $39.29 | $37.53 | $38.75 | 1.73% |
| Aug 7, 2025 | $36.08 | $38.17 | $35.89 | $38.12 | 5.65% |
| Aug 6, 2025 | $35.50 | $36.33 | $34.85 | $36.14 | 1.80% |
| Aug 5, 2025 | $37.11 | $37.17 | $34.96 | $35.51 | 4.31% |
| Aug 4, 2025 | $36.16 | $37.38 | $35.92 | $37.06 | 2.49% |
| Aug 3, 2025 | $35.37 | $36.46 | $34.87 | $36.15 | 2.21% |
| Aug 2, 2025 | $35.88 | $36.16 | $34.58 | $35.42 | 1.28% |
| Aug 1, 2025 | $36.94 | $37.41 | $35.18 | $35.94 | 2.71% |
| Jul 31, 2025 | $38.47 | $39.62 | $36.63 | $36.96 | 3.93% |
| Jul 30, 2025 | $40.47 | $40.71 | $37.05 | $38.45 | 4.99% |
| Jul 29, 2025 | $40.60 | $41.90 | $39.72 | $40.50 | 0.25% |
| Jul 28, 2025 | $41.82 | $43.50 | $40.10 | $40.67 | 2.75% |
| Jul 27, 2025 | $41.19 | $41.97 | $40.97 | $41.90 | 1.72% |
| Jul 26, 2025 | $40.78 | $41.77 | $40.46 | $41.20 | 1.03% |
| Jul 25, 2025 | $40.18 | $40.96 | $38.53 | $40.80 | 1.54% |
| Jul 24, 2025 | $41.33 | $41.92 | $39.32 | $40.21 | 2.71% |
| Jul 23, 2025 | $44.10 | $44.17 | $40.34 | $41.33 | 6.28% |
| Jul 22, 2025 | $44.60 | $44.69 | $42.26 | $44.10 | 1.12% |
| Jul 21, 2025 | $45.03 | $46.01 | $43.91 | $44.59 | 0.98% |
| Jul 20, 2025 | $44.71 | $46.00 | $43.85 | $44.99 | 0.63% |
| Jul 19, 2025 | $44.29 | $45.43 | $42.90 | $44.72 | 0.97% |
| Jul 18, 2025 | $45.43 | $47.15 | $43.70 | $44.29 | 2.51% |
| Jul 17, 2025 | $44.23 | $46.10 | $43.43 | $45.42 | 2.69% |
| Jul 16, 2025 | $43.80 | $45.00 | $43.03 | $44.24 | 1.00% |
| Jul 15, 2025 | $43.17 | $44.07 | $41.36 | $43.78 | 1.41% |
| Jul 14, 2025 | $42.40 | $44.69 | $42.22 | $43.17 | 1.82% |
| Jul 13, 2025 | $42.31 | $43.85 | $41.78 | $42.37 | 0.14% |
| Jul 12, 2025 | $42.07 | $43.03 | $40.40 | $42.28 | 0.50% |
| Jul 11, 2025 | $42.04 | $44.00 | $41.30 | $42.05 | 0.02% |
| Jul 10, 2025 | $41.02 | $43.00 | $40.15 | $42.08 | 2.58% |
| Jul 9, 2025 | $43.73 | $46.16 | $38.80 | $41.02 | 6.20% |
| Jul 8, 2025 | $38.75 | $43.73 | $38.26 | $43.70 | 12.77% |
| Jul 7, 2025 | $39.34 | $39.72 | $38.07 | $38.77 | 1.45% |
| Jul 6, 2025 | $39.20 | $40.16 | $37.58 | $39.33 | 0.33% |
| Jul 5, 2025 | $40.11 | $40.77 | $38.49 | $39.24 | 2.17% |
| Jul 4, 2025 | $40.95 | $42.10 | $39.11 | $40.11 | 2.05% |
| Jul 3, 2025 | $38.94 | $40.94 | $38.45 | $40.92 | 5.08% |
| Jul 2, 2025 | $36.93 | $39.12 | $36.71 | $38.92 | 5.39% |
| Jul 1, 2025 | $38.24 | $38.51 | $36.19 | $36.92 | 3.45% |
| Jun 30, 2025 | $40.11 | $40.55 | $38.23 | $38.27 | 4.59% |
| Jun 29, 2025 | $39.02 | $40.34 | $38.66 | $40.10 | 2.77% |
| Jun 28, 2025 | $38.58 | $39.50 | $37.44 | $39.02 | 1.14% |
| Jun 27, 2025 | $39.23 | $40.15 | $38.47 | $38.54 | 1.76% |
| Jun 26, 2025 | $41.43 | $41.92 | $38.79 | $39.25 | 5.26% |
| Jun 25, 2025 | $42.80 | $43.30 | $40.98 | $41.43 | 3.20% |
| Jun 24, 2025 | $41.52 | $43.07 | $41.36 | $42.80 | 3.08% |
| Jun 23, 2025 | $38.18 | $41.81 | $37.73 | $41.55 | 8.83% |
| Jun 22, 2025 | $39.56 | $40.18 | $36.39 | $38.19 | 3.46% |
| Jun 21, 2025 | $40.33 | $41.74 | $38.52 | $39.52 | 2.01% |
| Jun 20, 2025 | $41.67 | $42.21 | $39.22 | $40.34 | 3.19% |
| Jun 19, 2025 | $42.19 | $42.35 | $41.10 | $41.68 | 1.21% |
| Jun 18, 2025 | $41.19 | $43.11 | $40.72 | $42.08 | 2.16% |
| Jun 17, 2025 | $43.06 | $43.23 | $40.49 | $41.20 | 4.32% |
| Jun 16, 2025 | $43.45 | $46.63 | $43.00 | $43.10 | 0.81% |
| Jun 15, 2025 | $44.22 | $44.67 | $42.83 | $43.45 | 1.74% |
| Jun 14, 2025 | $45.24 | $45.45 | $43.33 | $44.19 | 2.32% |
| Jun 13, 2025 | $47.94 | $47.96 | $43.59 | $45.27 | 5.57% |
| Jun 12, 2025 | $50.02 | $52.16 | $47.58 | $48.00 | 4.04% |
| Jun 11, 2025 | $51.85 | $51.91 | $49.00 | $50.06 | 3.45% |
| Jun 10, 2025 | $51.59 | $53.31 | $49.90 | $51.90 | 0.60% |
| Jun 9, 2025 | $48.72 | $52.50 | $48.41 | $51.62 | 5.95% |
| Jun 8, 2025 | $50.24 | $50.98 | $48.65 | $48.73 | 3.01% |
| Jun 7, 2025 | $48.04 | $50.88 | $47.29 | $50.24 | 4.58% |
| Jun 6, 2025 | $47.51 | $50.06 | $46.07 | $48.17 | 1.39% |
| Jun 5, 2025 | $50.21 | $51.09 | $47.43 | $47.57 | 5.26% |
| Jun 4, 2025 | $54.40 | $54.58 | $49.85 | $50.32 | 7.50% |
| Jun 3, 2025 | $54.06 | $56.14 | $52.34 | $54.39 | 0.61% |
| Jun 2, 2025 | $53.13 | $54.44 | $52.15 | $54.00 | 1.64% |
| Jun 1, 2025 | $50.18 | $53.50 | $49.05 | $53.10 | 5.82% |
| May 31, 2025 | $47.39 | $51.10 | $45.00 | $50.18 | 5.89% |
| May 30, 2025 | $53.24 | $53.96 | $47.38 | $47.43 | 10.91% |
| May 29, 2025 | $53.29 | $56.00 | $52.94 | $53.20 | 0.17% |
| May 28, 2025 | $51.88 | $54.94 | $50.07 | $53.28 | 2.70% |
| May 27, 2025 | $54.33 | $56.17 | $50.79 | $51.89 | 4.49% |
| May 26, 2025 | $54.63 | $56.79 | $50.41 | $54.33 | 0.55% |
| May 25, 2025 | $49.52 | $55.00 | $46.80 | $54.58 | 10.22% |
| May 24, 2025 | $46.92 | $49.75 | $46.42 | $49.49 | 5.48% |
| May 23, 2025 | $48.98 | $50.65 | $46.57 | $46.91 | 4.23% |
| May 22, 2025 | $42.89 | $51.00 | $42.83 | $48.97 | 14.18% |
| May 21, 2025 | $41.18 | $43.60 | $40.77 | $42.96 | 4.32% |
| May 20, 2025 | $40.75 | $41.22 | $39.32 | $41.18 | 1.06% |
| May 19, 2025 | $41.42 | $41.47 | $38.99 | $40.68 | 1.79% |
| May 18, 2025 | $40.47 | $42.27 | $39.59 | $41.41 | 2.32% |
| May 17, 2025 | $40.37 | $41.72 | $39.67 | $40.48 | 0.27% |
| May 16, 2025 | $41.79 | $42.28 | $40.24 | $40.36 | 3.42% |
| May 15, 2025 | $42.01 | $42.88 | $39.77 | $41.80 | 0.50% |
| May 14, 2025 | $43.50 | $43.81 | $40.48 | $42.00 | 3.45% |
| May 13, 2025 | $44.44 | $44.45 | $41.62 | $43.52 | 2.07% |
| May 12, 2025 | $45.18 | $45.86 | $41.57 | $44.46 | 1.59% |
| May 11, 2025 | $43.61 | $45.83 | $41.34 | $45.23 | 3.71% |
| May 10, 2025 | $41.88 | $43.89 | $40.57 | $43.59 | 4.08% |
| May 9, 2025 | $42.00 | $43.33 | $40.99 | $41.88 | 0.29% |
| May 8, 2025 | $40.49 | $42.00 | $39.24 | $42.00 | 3.73% |
| May 7, 2025 | $38.10 | $41.30 | $37.23 | $40.49 | 6.27% |
| May 6, 2025 | $36.57 | $38.88 | $34.63 | $38.09 | 4.16% |
| May 5, 2025 | $35.63 | $37.37 | $35.45 | $36.56 | 2.61% |
| May 4, 2025 | $35.79 | $36.29 | $34.18 | $35.63 | 0.45% |
| May 3, 2025 | $36.25 | $36.88 | $35.20 | $35.82 | 1.19% |
| May 2, 2025 | $37.45 | $37.63 | $35.80 | $36.28 | 3.12% |
| May 1, 2025 | $36.00 | $38.17 | $34.75 | $37.41 | 3.92% |
| Apr 30, 2025 | $34.56 | $36.60 | $34.28 | $36.09 | 4.43% |
| Apr 29, 2025 | $35.66 | $36.80 | $33.88 | $34.56 | 3.08% |
| Apr 28, 2025 | $32.57 | $40.12 | $32.16 | $35.63 | 9.40% |
| Apr 27, 2025 | $33.50 | $33.83 | $32.50 | $32.55 | 2.84% |
| Apr 26, 2025 | $34.20 | $35.09 | $32.80 | $33.43 | 2.25% |
| Apr 25, 2025 | $34.28 | $34.96 | $33.85 | $34.18 | 0.29% |
| Apr 24, 2025 | $34.26 | $34.45 | $32.11 | $34.28 | 0.06% |
| Apr 23, 2025 | $33.02 | $34.49 | $32.41 | $34.25 | 3.73% |
| Apr 22, 2025 | $31.20 | $33.34 | $30.76 | $33.03 | 5.87% |
| Apr 21, 2025 | $31.00 | $32.20 | $30.99 | $31.21 | 0.68% |
| Apr 20, 2025 | $31.68 | $32.47 | $30.42 | $31.00 | 2.15% |
| Apr 19, 2025 | $30.88 | $31.93 | $30.82 | $31.67 | 2.56% |
| Apr 18, 2025 | $30.74 | $31.80 | $29.76 | $30.88 | 0.46% |
| Apr 17, 2025 | $31.07 | $31.58 | $30.05 | $30.75 | 1.03% |
| Apr 16, 2025 | $30.79 | $32.19 | $30.34 | $31.08 | 0.94% |
| Apr 15, 2025 | $31.15 | $32.26 | $30.19 | $30.80 | 1.12% |
| Apr 14, 2025 | $31.04 | $34.81 | $30.69 | $31.14 | 0.32% |
| Apr 13, 2025 | $34.82 | $35.46 | $29.78 | $31.04 | 10.86% |
| Apr 12, 2025 | $35.39 | $35.68 | $34.64 | $34.83 | 1.58% |
| Apr 11, 2025 | $36.26 | $38.06 | $35.24 | $35.39 | 2.40% |
| Apr 10, 2025 | $36.50 | $36.64 | $31.28 | $36.29 | 0.58% |
| Apr 9, 2025 | $35.01 | $38.35 | $33.72 | $36.45 | 4.11% |
| Apr 8, 2025 | $33.78 | $36.04 | $33.60 | $35.03 | 3.70% |
| Apr 7, 2025 | $35.77 | $36.92 | $20.71 | $33.84 | 5.40% |
| Apr 6, 2025 | $37.51 | $38.58 | $35.56 | $35.79 | 4.59% |
| Apr 5, 2025 | $39.44 | $40.22 | $36.66 | $37.52 | 4.87% |
| Apr 4, 2025 | $38.85 | $41.25 | $38.23 | $39.43 | 1.49% |
| Apr 3, 2025 | $38.87 | $40.80 | $37.42 | $38.86 | 0.03% |
| Apr 2, 2025 | $40.63 | $41.34 | $38.56 | $38.87 | 4.33% |
| Apr 1, 2025 | $39.37 | $42.55 | $38.33 | $40.64 | 3.23% |
| Mar 31, 2025 | $37.51 | $39.38 | $36.81 | $39.37 | 4.96% |
| Mar 30, 2025 | $36.28 | $37.93 | $35.70 | $37.44 | 3.20% |
| Mar 29, 2025 | $36.91 | $37.19 | $34.84 | $36.27 | 1.73% |
| Mar 28, 2025 | $37.17 | $37.67 | $35.33 | $36.90 | 0.73% |
| Mar 27, 2025 | $39.03 | $39.63 | $37.13 | $37.19 | 4.71% |
| Mar 26, 2025 | $36.52 | $39.04 | $35.96 | $39.02 | 6.85% |
| Mar 25, 2025 | $32.41 | $37.29 | $31.78 | $36.51 | 12.65% |
| Mar 24, 2025 | $31.02 | $32.95 | $30.84 | $32.44 | 4.58% |
| Mar 23, 2025 | $31.09 | $31.99 | $30.63 | $31.04 | 0.16% |
| Mar 22, 2025 | $30.91 | $31.35 | $29.84 | $31.09 | 0.58% |
| Mar 21, 2025 | $33.92 | $33.98 | $29.66 | $30.85 | 9.05% |
| Mar 20, 2025 | $34.30 | $34.73 | $32.17 | $33.91 | 1.14% |
| Mar 19, 2025 | $33.14 | $34.42 | $32.93 | $34.27 | 3.41% |
| Mar 18, 2025 | $34.22 | $34.25 | $32.28 | $33.14 | 3.16% |
| Mar 17, 2025 | $32.79 | $34.93 | $32.73 | $34.25 | 4.45% |
| Mar 16, 2025 | $32.32 | $34.04 | $32.10 | $32.80 | 1.49% |
| Mar 15, 2025 | $32.31 | $32.54 | $31.47 | $32.30 | 0.03% |
| Mar 14, 2025 | $30.98 | $32.60 | $30.80 | $32.32 | 4.33% |
| Mar 13, 2025 | $30.27 | $31.19 | $29.74 | $31.02 | 2.48% |
| Mar 12, 2025 | $30.26 | $30.72 | $28.23 | $30.23 | 0.10% |
| Mar 11, 2025 | $29.19 | $31.10 | $27.92 | $30.29 | 3.77% |
| Mar 10, 2025 | $29.87 | $32.01 | $28.04 | $29.17 | 2.34% |
| Mar 9, 2025 | $32.60 | $32.65 | $29.17 | $29.84 | 8.47% |
| Mar 8, 2025 | $32.92 | $33.35 | $32.30 | $32.59 | 1.00% |
| Mar 7, 2025 | $34.12 | $34.50 | $32.80 | $32.99 | 3.31% |
| Mar 6, 2025 | $36.42 | $36.77 | $33.83 | $34.11 | 6.34% |
| Mar 5, 2025 | $35.06 | $37.47 | $34.94 | $36.42 | 3.88% |
| Mar 4, 2025 | $36.34 | $36.66 | $33.09 | $35.06 | 3.52% |
| Mar 3, 2025 | $41.29 | $42.89 | $36.30 | $36.35 | 11.96% |
| Mar 2, 2025 | $37.80 | $43.19 | $37.34 | $41.27 | 9.18% |
| Mar 1, 2025 | $37.62 | $37.99 | $36.60 | $37.81 | 0.51% |
| Feb 28, 2025 | $36.71 | $37.70 | $34.96 | $37.62 | 2.48% |
| Feb 27, 2025 | $36.11 | $37.67 | $35.58 | $36.71 | 1.66% |
| Feb 26, 2025 | $33.55 | $36.97 | $33.21 | $36.10 | 7.60% |
| Feb 25, 2025 | $33.03 | $34.78 | $30.60 | $33.54 | 1.54% |
| Feb 24, 2025 | $35.92 | $35.92 | $31.77 | $33.03 | 8.05% |
| Feb 23, 2025 | $35.92 | $37.88 | $35.42 | $35.90 | 0.06% |
| Feb 22, 2025 | $35.16 | $36.66 | $34.96 | $35.91 | 2.13% |
| Feb 21, 2025 | $36.61 | $38.20 | $34.23 | $35.15 | 3.99% |
| Feb 20, 2025 | $36.14 | $38.98 | $35.73 | $36.60 | 1.27% |
| Feb 19, 2025 | $33.89 | $36.82 | $33.39 | $36.15 | 6.67% |
| Feb 18, 2025 | $36.46 | $36.78 | $32.54 | $33.86 | 7.13% |
| Feb 17, 2025 | $34.18 | $36.68 | $34.07 | $36.48 | 6.73% |
| Feb 16, 2025 | $32.16 | $35.74 | $31.45 | $34.16 | 6.22% |
| Feb 15, 2025 | $33.03 | $33.52 | $31.94 | $32.19 | 2.54% |
| Feb 14, 2025 | $32.46 | $33.81 | $32.19 | $33.04 | 1.79% |
| Feb 13, 2025 | $32.72 | $33.90 | $31.08 | $32.46 | 0.79% |
| Feb 12, 2025 | $32.98 | $33.39 | $30.22 | $32.68 | 0.91% |
| Feb 11, 2025 | $32.52 | $34.84 | $32.29 | $33.09 | 1.75% |
| Feb 10, 2025 | $32.44 | $33.17 | $31.15 | $32.50 | 0.18% |
| Feb 9, 2025 | $31.91 | $34.20 | $30.80 | $32.47 | 1.75% |
| Feb 8, 2025 | $30.09 | $32.00 | $29.56 | $31.90 | 6.02% |
| Feb 7, 2025 | $29.84 | $32.27 | $29.09 | $30.11 | 0.90% |
| Feb 6, 2025 | $32.11 | $32.63 | $29.51 | $29.87 | 6.98% |
| Feb 5, 2025 | $32.12 | $33.63 | $31.56 | $32.13 | 0.03% |
| Feb 4, 2025 | $35.49 | $35.75 | $31.07 | $32.13 | 9.47% |
| Feb 3, 2025 | $33.24 | $35.99 | $24.44 | $35.48 | 6.74% |
| Feb 2, 2025 | $39.19 | $40.01 | $31.49 | $33.24 | 15.18% |
| Feb 1, 2025 | $43.18 | $43.77 | $39.16 | $39.17 | 9.29% |
| Jan 31, 2025 | $43.94 | $45.37 | $42.42 | $43.24 | 1.59% |
| Jan 30, 2025 | $42.44 | $45.83 | $42.06 | $43.94 | 3.53% |
| Jan 29, 2025 | $41.68 | $43.96 | $40.95 | $42.41 | 1.75% |
| Jan 28, 2025 | $43.17 | $44.87 | $41.32 | $41.73 | 3.34% |
| Jan 27, 2025 | $44.77 | $45.31 | $40.85 | $43.18 | 3.55% |
| Jan 26, 2025 | $46.43 | $47.26 | $44.71 | $44.81 | 3.49% |
| Jan 25, 2025 | $46.24 | $46.97 | $45.68 | $46.42 | 0.39% |
| Jan 24, 2025 | $48.68 | $49.44 | $46.01 | $46.24 | 5.01% |
| Jan 23, 2025 | $48.48 | $49.49 | $46.82 | $48.61 | 0.27% |
| Jan 22, 2025 | $49.08 | $50.08 | $48.18 | $48.48 | 1.22% |
| Jan 21, 2025 | $47.54 | $50.83 | $45.60 | $49.10 | 3.28% |
| Jan 20, 2025 | $46.87 | $51.86 | $45.57 | $47.55 | 1.45% |
| Jan 19, 2025 | $51.98 | $52.53 | $45.77 | $46.93 | 9.72% |
| Jan 18, 2025 | $54.88 | $55.07 | $50.48 | $51.98 | 5.28% |
| Jan 17, 2025 | $54.10 | $56.86 | $53.92 | $54.86 | 1.40% |
| Jan 16, 2025 | $55.34 | $55.50 | $52.60 | $54.07 | 2.29% |
| Jan 15, 2025 | $51.12 | $55.45 | $50.06 | $55.37 | 8.31% |
| Jan 14, 2025 | $48.44 | $51.59 | $48.20 | $51.13 | 5.55% |
| Jan 13, 2025 | $48.01 | $49.24 | $43.92 | $48.44 | 0.90% |
| Jan 12, 2025 | $48.54 | $48.96 | $47.32 | $48.02 | 1.07% |
| Jan 11, 2025 | $48.25 | $49.55 | $47.22 | $48.54 | 0.60% |
| Jan 10, 2025 | $46.99 | $48.82 | $46.56 | $48.27 | 2.72% |
| Jan 9, 2025 | $50.24 | $50.96 | $46.19 | $46.99 | 6.47% |
| Jan 8, 2025 | $52.25 | $53.40 | $47.40 | $50.24 | 3.85% |
| Jan 7, 2025 | $60.40 | $60.40 | $51.40 | $52.27 | 13.46% |
| Jan 6, 2025 | $58.51 | $61.50 | $57.25 | $60.41 | 3.25% |
| Jan 5, 2025 | $59.20 | $59.73 | $57.12 | $58.45 | 1.27% |
| Jan 4, 2025 | $60.93 | $61.12 | $58.71 | $59.21 | 2.82% |
| Jan 3, 2025 | $59.50 | $62.05 | $56.68 | $60.91 | 2.37% |
| Jan 2, 2025 | $58.26 | $61.41 | $57.90 | $59.48 | 2.09% |
| Jan 1, 2025 | $56.29 | $59.40 | $55.08 | $58.22 | 3.43% |
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