Zcash (ZEC) Price History 2026
In 2026, Zcash opened at $512.35 and is currently trading at $1,139.10, a change of +122.33%. The highest price was $1,698.00 and the lowest $184.57.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1,221.48 | $1,249.34 | $1,133.00 | $1,139.10 | 6.74% |
| Oct 15, 2026 | $1,147.52 | $1,254.05 | $1,075.00 | $1,221.40 | 6.44% |
| Oct 14, 2026 | $1,218.70 | $1,286.54 | $1,125.00 | $1,147.52 | 5.84% |
| Oct 13, 2026 | $1,167.02 | $1,233.37 | $1,123.43 | $1,218.71 | 4.43% |
| Oct 12, 2026 | $1,276.69 | $1,349.30 | $1,157.65 | $1,167.15 | 8.58% |
| Oct 11, 2026 | $1,222.01 | $1,299.66 | $1,218.87 | $1,276.69 | 4.47% |
| Oct 10, 2026 | $1,205.94 | $1,242.25 | $1,202.41 | $1,221.98 | 1.33% |
| Oct 9, 2026 | $1,187.12 | $1,247.58 | $1,183.24 | $1,205.86 | 1.58% |
| Oct 8, 2026 | $1,327.76 | $1,340.59 | $1,112.77 | $1,187.02 | 10.60% |
| Oct 7, 2026 | $1,366.72 | $1,370.21 | $1,289.54 | $1,327.98 | 2.83% |
| Oct 6, 2026 | $1,337.56 | $1,385.00 | $1,314.85 | $1,366.65 | 2.17% |
| Oct 5, 2026 | $1,352.37 | $1,366.04 | $1,278.00 | $1,337.66 | 1.09% |
| Oct 4, 2026 | $1,305.22 | $1,368.09 | $1,303.00 | $1,352.37 | 3.61% |
| Oct 3, 2026 | $1,301.65 | $1,334.79 | $1,283.17 | $1,305.16 | 0.27% |
| Oct 2, 2026 | $1,335.56 | $1,412.12 | $1,271.09 | $1,301.48 | 2.55% |
| Oct 1, 2026 | $1,438.52 | $1,449.75 | $1,305.01 | $1,335.56 | 7.16% |
| Sep 30, 2026 | $1,417.23 | $1,494.52 | $1,390.74 | $1,438.41 | 1.49% |
| Sep 29, 2026 | $1,483.46 | $1,489.12 | $1,356.00 | $1,417.36 | 4.46% |
| Sep 28, 2026 | $1,587.60 | $1,600.02 | $1,445.78 | $1,483.46 | 6.56% |
| Sep 27, 2026 | $1,653.00 | $1,680.00 | $1,575.30 | $1,587.40 | 3.97% |
| Sep 26, 2026 | $1,555.74 | $1,698.00 | $1,517.41 | $1,653.12 | 6.26% |
| Sep 25, 2026 | $1,546.48 | $1,625.00 | $1,515.00 | $1,555.69 | 0.60% |
| Sep 24, 2026 | $1,498.44 | $1,574.60 | $1,456.92 | $1,546.62 | 3.22% |
| Sep 23, 2026 | $1,630.05 | $1,679.83 | $1,476.49 | $1,498.26 | 8.09% |
| Sep 22, 2026 | $1,471.44 | $1,650.00 | $1,445.85 | $1,630.05 | 10.78% |
| Sep 21, 2026 | $1,509.14 | $1,572.35 | $1,443.25 | $1,471.45 | 2.50% |
| Sep 20, 2026 | $1,470.95 | $1,534.01 | $1,427.50 | $1,509.13 | 2.60% |
| Sep 19, 2026 | $1,562.12 | $1,595.35 | $1,464.03 | $1,470.96 | 5.84% |
| Sep 18, 2026 | $1,466.93 | $1,584.20 | $1,422.39 | $1,562.07 | 6.49% |
| Sep 17, 2026 | $1,337.89 | $1,509.22 | $1,327.10 | $1,466.84 | 9.64% |
| Sep 16, 2026 | $1,110.60 | $1,385.65 | $1,101.93 | $1,337.89 | 20.47% |
| Sep 15, 2026 | $1,163.53 | $1,169.41 | $1,086.20 | $1,110.43 | 4.56% |
| Sep 14, 2026 | $1,062.49 | $1,225.00 | $1,041.70 | $1,163.60 | 9.52% |
| Sep 13, 2026 | $1,123.23 | $1,156.89 | $1,060.00 | $1,062.50 | 5.41% |
| Sep 12, 2026 | $1,164.87 | $1,165.88 | $1,111.57 | $1,123.09 | 3.59% |
| Sep 11, 2026 | $1,079.95 | $1,217.77 | $1,054.48 | $1,164.87 | 7.86% |
| Sep 10, 2026 | $1,244.18 | $1,256.80 | $1,065.18 | $1,079.96 | 13.20% |
| Sep 9, 2026 | $1,177.80 | $1,296.02 | $1,171.19 | $1,244.28 | 5.64% |
| Sep 8, 2026 | $1,140.26 | $1,211.92 | $1,113.66 | $1,177.82 | 3.29% |
| Sep 7, 2026 | $1,227.59 | $1,230.66 | $1,105.02 | $1,140.16 | 7.12% |
| Sep 6, 2026 | $1,025.94 | $1,256.98 | $1,023.25 | $1,227.60 | 19.66% |
| Sep 5, 2026 | $1,022.94 | $1,044.00 | $997.00 | $1,025.95 | 0.29% |
| Sep 4, 2026 | $952.68 | $1,050.70 | $933.12 | $1,022.94 | 7.37% |
| Sep 3, 2026 | $815.62 | $979.69 | $803.75 | $952.69 | 16.81% |
| Sep 2, 2026 | $829.91 | $842.20 | $788.15 | $815.53 | 1.73% |
| Sep 1, 2026 | $848.12 | $870.00 | $815.61 | $829.82 | 2.16% |
| Aug 31, 2026 | $835.13 | $870.92 | $805.05 | $848.10 | 1.55% |
| Aug 30, 2026 | $841.59 | $888.37 | $818.68 | $835.29 | 0.75% |
| Aug 29, 2026 | $800.64 | $850.53 | $789.37 | $841.60 | 5.12% |
| Aug 28, 2026 | $809.99 | $824.09 | $775.80 | $800.45 | 1.18% |
| Aug 27, 2026 | $816.20 | $834.34 | $773.01 | $810.00 | 0.76% |
| Aug 26, 2026 | $767.79 | $818.36 | $758.00 | $816.10 | 6.29% |
| Aug 25, 2026 | $830.73 | $866.93 | $751.53 | $767.80 | 7.58% |
| Aug 24, 2026 | $853.99 | $871.17 | $797.60 | $830.87 | 2.71% |
| Aug 23, 2026 | $802.16 | $888.00 | $766.00 | $853.98 | 6.46% |
| Aug 22, 2026 | $734.27 | $857.63 | $692.68 | $802.11 | 9.24% |
| Aug 21, 2026 | $568.91 | $744.00 | $566.00 | $734.27 | 29.07% |
| Aug 20, 2026 | $565.25 | $595.96 | $549.93 | $568.91 | 0.65% |
| Aug 19, 2026 | $508.91 | $580.00 | $501.32 | $565.17 | 11.05% |
| Aug 18, 2026 | $514.03 | $518.77 | $500.10 | $508.90 | 1.00% |
| Aug 17, 2026 | $486.33 | $522.09 | $485.10 | $514.08 | 5.71% |
| Aug 16, 2026 | $488.01 | $495.76 | $484.25 | $486.40 | 0.33% |
| Aug 15, 2026 | $493.33 | $499.00 | $486.03 | $487.96 | 1.09% |
| Aug 14, 2026 | $491.00 | $495.50 | $480.72 | $493.27 | 0.46% |
| Aug 13, 2026 | $490.10 | $498.87 | $483.00 | $490.93 | 0.17% |
| Aug 12, 2026 | $481.59 | $499.55 | $474.50 | $490.20 | 1.79% |
| Aug 11, 2026 | $496.42 | $497.44 | $465.97 | $481.49 | 3.01% |
| Aug 10, 2026 | $509.84 | $516.39 | $494.00 | $496.35 | 2.65% |
| Aug 9, 2026 | $508.14 | $529.00 | $505.16 | $509.89 | 0.34% |
| Aug 8, 2026 | $511.44 | $512.00 | $497.65 | $508.23 | 0.63% |
| Aug 7, 2026 | $502.62 | $517.45 | $498.41 | $511.53 | 1.77% |
| Aug 6, 2026 | $512.20 | $514.90 | $488.67 | $502.50 | 1.89% |
| Aug 5, 2026 | $506.54 | $525.90 | $503.18 | $512.25 | 1.13% |
| Aug 4, 2026 | $483.34 | $512.26 | $478.04 | $506.57 | 4.81% |
| Aug 3, 2026 | $489.72 | $494.99 | $470.74 | $483.34 | 1.30% |
| Aug 2, 2026 | $461.72 | $496.04 | $461.68 | $489.82 | 6.09% |
| Aug 1, 2026 | $457.72 | $473.77 | $457.72 | $461.71 | 0.87% |
| Jul 31, 2026 | $470.11 | $477.77 | $452.29 | $457.70 | 2.64% |
| Jul 30, 2026 | $467.56 | $479.50 | $463.83 | $470.15 | 0.55% |
| Jul 29, 2026 | $465.74 | $474.79 | $451.75 | $467.50 | 0.38% |
| Jul 28, 2026 | $476.71 | $480.16 | $457.20 | $465.75 | 2.30% |
| Jul 27, 2026 | $508.36 | $510.57 | $474.21 | $476.76 | 6.22% |
| Jul 26, 2026 | $485.46 | $510.14 | $484.95 | $508.31 | 4.71% |
| Jul 25, 2026 | $488.64 | $490.49 | $473.18 | $485.41 | 0.66% |
| Jul 24, 2026 | $504.95 | $514.26 | $483.96 | $488.64 | 3.23% |
| Jul 23, 2026 | $515.55 | $522.95 | $496.20 | $504.87 | 2.07% |
| Jul 22, 2026 | $532.82 | $538.00 | $505.92 | $515.48 | 3.25% |
| Jul 21, 2026 | $543.80 | $556.18 | $527.18 | $532.82 | 2.02% |
| Jul 20, 2026 | $548.18 | $557.77 | $525.77 | $543.85 | 0.79% |
| Jul 19, 2026 | $558.65 | $568.72 | $541.90 | $548.21 | 1.87% |
| Jul 18, 2026 | $547.45 | $563.73 | $535.04 | $558.70 | 2.05% |
| Jul 17, 2026 | $523.75 | $556.53 | $523.72 | $547.47 | 4.53% |
| Jul 16, 2026 | $570.53 | $573.85 | $523.60 | $523.72 | 8.20% |
| Jul 15, 2026 | $564.39 | $589.18 | $549.30 | $570.54 | 1.09% |
| Jul 14, 2026 | $495.67 | $570.00 | $495.67 | $564.31 | 13.85% |
| Jul 13, 2026 | $533.53 | $541.96 | $490.40 | $495.57 | 7.11% |
| Jul 12, 2026 | $508.76 | $549.81 | $503.27 | $533.53 | 4.87% |
| Jul 11, 2026 | $499.10 | $534.91 | $494.51 | $508.69 | 1.92% |
| Jul 10, 2026 | $481.51 | $516.40 | $477.22 | $499.13 | 3.66% |
| Jul 9, 2026 | $465.93 | $496.48 | $455.28 | $481.54 | 3.35% |
| Jul 8, 2026 | $483.55 | $490.57 | $451.82 | $465.99 | 3.63% |
| Jul 7, 2026 | $452.76 | $512.00 | $444.00 | $483.60 | 6.81% |
| Jul 6, 2026 | $462.23 | $465.68 | $437.73 | $452.70 | 2.06% |
| Jul 5, 2026 | $463.34 | $466.93 | $451.43 | $462.23 | 0.24% |
| Jul 4, 2026 | $460.94 | $476.34 | $455.21 | $463.43 | 0.54% |
| Jul 3, 2026 | $434.50 | $472.50 | $425.28 | $460.90 | 6.08% |
| Jul 2, 2026 | $417.27 | $457.01 | $410.89 | $434.51 | 4.13% |
| Jul 1, 2026 | $399.48 | $424.72 | $386.00 | $417.21 | 4.44% |
| Jun 30, 2026 | $407.40 | $407.48 | $388.72 | $399.50 | 1.94% |
| Jun 29, 2026 | $376.45 | $414.26 | $369.76 | $407.50 | 8.25% |
| Jun 28, 2026 | $395.87 | $401.96 | $368.03 | $376.41 | 4.92% |
| Jun 27, 2026 | $419.21 | $422.54 | $394.31 | $395.86 | 5.57% |
| Jun 26, 2026 | $416.78 | $428.95 | $392.25 | $419.27 | 0.60% |
| Jun 25, 2026 | $416.95 | $421.50 | $386.28 | $416.75 | 0.05% |
| Jun 24, 2026 | $416.10 | $423.35 | $387.50 | $416.85 | 0.18% |
| Jun 23, 2026 | $442.26 | $448.64 | $411.04 | $416.08 | 5.92% |
| Jun 22, 2026 | $434.35 | $465.80 | $433.98 | $442.27 | 1.82% |
| Jun 21, 2026 | $470.93 | $472.79 | $432.50 | $434.39 | 7.76% |
| Jun 20, 2026 | $476.80 | $487.23 | $461.34 | $470.94 | 1.23% |
| Jun 19, 2026 | $455.97 | $479.79 | $440.00 | $476.80 | 4.57% |
| Jun 18, 2026 | $477.30 | $489.36 | $440.10 | $455.84 | 4.50% |
| Jun 17, 2026 | $505.11 | $520.00 | $471.00 | $477.23 | 5.52% |
| Jun 16, 2026 | $518.73 | $534.50 | $482.17 | $505.09 | 2.63% |
| Jun 15, 2026 | $472.63 | $544.28 | $466.78 | $518.68 | 9.74% |
| Jun 14, 2026 | $421.04 | $477.31 | $416.01 | $472.64 | 12.26% |
| Jun 13, 2026 | $412.02 | $429.35 | $405.28 | $421.00 | 2.18% |
| Jun 12, 2026 | $428.29 | $444.00 | $403.26 | $411.96 | 3.81% |
| Jun 11, 2026 | $408.65 | $443.00 | $408.39 | $428.26 | 4.80% |
| Jun 10, 2026 | $429.95 | $449.13 | $401.87 | $408.61 | 4.96% |
| Jun 9, 2026 | $459.04 | $482.20 | $422.71 | $430.02 | 6.32% |
| Jun 8, 2026 | $440.50 | $477.02 | $414.91 | $459.04 | 4.21% |
| Jun 7, 2026 | $362.40 | $446.99 | $361.59 | $440.60 | 21.58% |
| Jun 6, 2026 | $389.46 | $400.46 | $336.82 | $362.36 | 6.96% |
| Jun 5, 2026 | $459.43 | $459.43 | $250.12 | $389.43 | 15.24% |
| Jun 4, 2026 | $620.55 | $630.00 | $442.51 | $459.44 | 25.96% |
| Jun 3, 2026 | $609.64 | $644.51 | $587.52 | $620.54 | 1.79% |
| Jun 2, 2026 | $544.65 | $628.74 | $531.37 | $609.69 | 11.94% |
| Jun 1, 2026 | $568.99 | $597.39 | $526.66 | $544.59 | 4.29% |
| May 31, 2026 | $528.49 | $575.14 | $526.74 | $569.01 | 7.67% |
| May 30, 2026 | $529.85 | $542.39 | $502.60 | $528.49 | 0.26% |
| May 29, 2026 | $547.52 | $563.56 | $523.28 | $529.89 | 3.22% |
| May 28, 2026 | $542.34 | $564.10 | $518.71 | $547.53 | 0.96% |
| May 27, 2026 | $568.79 | $582.86 | $539.66 | $542.28 | 4.66% |
| May 26, 2026 | $652.44 | $652.74 | $566.46 | $568.77 | 12.82% |
| May 25, 2026 | $663.05 | $683.00 | $645.25 | $652.57 | 1.58% |
| May 24, 2026 | $630.81 | $687.00 | $623.66 | $662.87 | 5.08% |
| May 23, 2026 | $582.84 | $669.67 | $570.68 | $630.78 | 8.23% |
| May 22, 2026 | $664.34 | $666.26 | $580.79 | $582.87 | 12.26% |
| May 21, 2026 | $673.47 | $686.76 | $645.06 | $664.45 | 1.34% |
| May 20, 2026 | $573.93 | $690.00 | $568.78 | $673.54 | 17.36% |
| May 19, 2026 | $563.43 | $582.74 | $551.00 | $573.98 | 1.87% |
| May 18, 2026 | $535.93 | $572.00 | $515.39 | $563.48 | 5.14% |
| May 17, 2026 | $511.27 | $554.92 | $496.47 | $535.95 | 4.83% |
| May 16, 2026 | $515.43 | $519.75 | $486.61 | $511.34 | 0.79% |
| May 15, 2026 | $560.53 | $564.43 | $510.63 | $515.40 | 8.05% |
| May 14, 2026 | $524.55 | $569.56 | $517.59 | $560.43 | 6.84% |
| May 13, 2026 | $571.28 | $591.92 | $514.60 | $524.58 | 8.17% |
| May 12, 2026 | $556.89 | $576.29 | $541.57 | $571.25 | 2.58% |
| May 11, 2026 | $592.80 | $594.82 | $548.67 | $556.86 | 6.06% |
| May 10, 2026 | $594.59 | $619.00 | $555.00 | $592.80 | 0.30% |
| May 9, 2026 | $613.12 | $643.00 | $584.19 | $594.59 | 3.02% |
| May 8, 2026 | $574.74 | $626.40 | $554.80 | $613.09 | 6.67% |
| May 7, 2026 | $554.24 | $585.00 | $533.05 | $574.70 | 3.69% |
| May 6, 2026 | $516.97 | $607.26 | $504.25 | $554.24 | 7.21% |
| May 5, 2026 | $422.72 | $550.00 | $415.86 | $517.03 | 22.31% |
| May 4, 2026 | $413.28 | $436.99 | $397.34 | $422.67 | 2.27% |
| May 3, 2026 | $387.89 | $416.87 | $379.17 | $413.20 | 6.53% |
| May 2, 2026 | $385.00 | $394.90 | $371.38 | $387.85 | 0.74% |
| May 1, 2026 | $350.64 | $393.00 | $342.56 | $384.97 | 9.79% |
| Apr 30, 2026 | $327.48 | $356.83 | $324.54 | $350.55 | 7.04% |
| Apr 29, 2026 | $336.21 | $340.40 | $318.00 | $327.43 | 2.61% |
| Apr 28, 2026 | $355.29 | $355.35 | $330.60 | $336.26 | 5.36% |
| Apr 27, 2026 | $355.17 | $364.80 | $349.17 | $355.33 | 0.05% |
| Apr 26, 2026 | $358.87 | $362.88 | $348.75 | $355.09 | 1.05% |
| Apr 25, 2026 | $359.24 | $361.63 | $351.28 | $358.88 | 0.10% |
| Apr 24, 2026 | $342.64 | $367.18 | $335.11 | $359.28 | 4.86% |
| Apr 23, 2026 | $316.51 | $349.25 | $311.34 | $342.56 | 8.23% |
| Apr 22, 2026 | $316.77 | $331.64 | $313.81 | $316.52 | 0.08% |
| Apr 21, 2026 | $312.15 | $335.82 | $306.46 | $316.75 | 1.47% |
| Apr 20, 2026 | $301.47 | $322.98 | $301.14 | $312.19 | 3.56% |
| Apr 19, 2026 | $323.12 | $337.89 | $299.58 | $301.41 | 6.72% |
| Apr 18, 2026 | $328.90 | $341.50 | $318.29 | $323.15 | 1.75% |
| Apr 17, 2026 | $340.17 | $356.21 | $322.70 | $328.90 | 3.31% |
| Apr 16, 2026 | $345.86 | $349.44 | $332.73 | $340.17 | 1.65% |
| Apr 15, 2026 | $354.18 | $363.75 | $343.89 | $345.87 | 2.35% |
| Apr 14, 2026 | $368.12 | $380.62 | $345.50 | $354.17 | 3.79% |
| Apr 13, 2026 | $362.30 | $386.25 | $342.80 | $368.08 | 1.60% |
| Apr 12, 2026 | $370.74 | $374.30 | $355.59 | $362.27 | 2.28% |
| Apr 11, 2026 | $375.46 | $382.19 | $364.69 | $370.70 | 1.27% |
| Apr 10, 2026 | $366.72 | $394.14 | $363.48 | $375.46 | 2.38% |
| Apr 9, 2026 | $323.51 | $388.82 | $308.38 | $366.68 | 13.34% |
| Apr 8, 2026 | $320.72 | $340.16 | $312.66 | $323.48 | 0.86% |
| Apr 7, 2026 | $251.53 | $325.41 | $250.54 | $320.78 | 27.53% |
| Apr 6, 2026 | $245.10 | $260.78 | $244.99 | $251.54 | 2.63% |
| Apr 5, 2026 | $251.16 | $251.44 | $236.89 | $245.08 | 2.42% |
| Apr 4, 2026 | $234.42 | $253.93 | $233.65 | $251.14 | 7.13% |
| Apr 3, 2026 | $240.85 | $241.40 | $232.15 | $234.41 | 2.67% |
| Apr 2, 2026 | $251.43 | $255.60 | $231.30 | $240.84 | 4.21% |
| Apr 1, 2026 | $248.48 | $258.48 | $232.95 | $251.40 | 1.18% |
| Mar 31, 2026 | $225.75 | $257.86 | $223.51 | $248.51 | 10.08% |
| Mar 30, 2026 | $215.06 | $231.77 | $214.23 | $225.74 | 4.97% |
| Mar 29, 2026 | $213.59 | $220.62 | $207.88 | $215.04 | 0.68% |
| Mar 28, 2026 | $215.58 | $223.85 | $209.09 | $213.59 | 0.92% |
| Mar 27, 2026 | $222.11 | $226.24 | $212.37 | $215.67 | 2.90% |
| Mar 26, 2026 | $231.87 | $234.46 | $218.82 | $222.12 | 4.20% |
| Mar 25, 2026 | $242.09 | $247.68 | $229.18 | $231.89 | 4.21% |
| Mar 24, 2026 | $228.52 | $243.37 | $222.00 | $242.09 | 5.94% |
| Mar 23, 2026 | $217.39 | $234.88 | $215.24 | $228.53 | 5.12% |
| Mar 22, 2026 | $219.87 | $223.46 | $213.57 | $217.37 | 1.14% |
| Mar 21, 2026 | $234.52 | $237.65 | $218.13 | $219.79 | 6.28% |
| Mar 20, 2026 | $234.63 | $250.43 | $228.53 | $234.53 | 0.04% |
| Mar 19, 2026 | $248.71 | $255.69 | $230.70 | $234.66 | 5.65% |
| Mar 18, 2026 | $272.65 | $284.81 | $243.58 | $248.71 | 8.78% |
| Mar 17, 2026 | $276.90 | $287.85 | $263.81 | $272.64 | 1.54% |
| Mar 16, 2026 | $229.69 | $290.31 | $227.42 | $276.87 | 20.54% |
| Mar 15, 2026 | $213.19 | $239.39 | $211.42 | $229.66 | 7.73% |
| Mar 14, 2026 | $208.20 | $213.81 | $205.78 | $213.18 | 2.39% |
| Mar 13, 2026 | $208.47 | $224.79 | $206.52 | $208.22 | 0.12% |
| Mar 12, 2026 | $212.87 | $214.48 | $203.58 | $208.47 | 2.07% |
| Mar 11, 2026 | $222.62 | $222.62 | $209.15 | $212.87 | 4.38% |
| Mar 10, 2026 | $214.52 | $230.88 | $213.28 | $222.64 | 3.79% |
| Mar 9, 2026 | $197.87 | $219.32 | $197.47 | $214.52 | 8.41% |
| Mar 8, 2026 | $197.28 | $204.01 | $192.04 | $197.90 | 0.31% |
| Mar 7, 2026 | $210.13 | $211.24 | $193.54 | $197.25 | 6.13% |
| Mar 6, 2026 | $226.48 | $229.49 | $205.52 | $210.10 | 7.23% |
| Mar 5, 2026 | $243.48 | $244.08 | $225.59 | $226.48 | 6.98% |
| Mar 4, 2026 | $221.01 | $251.42 | $215.53 | $243.52 | 10.19% |
| Mar 3, 2026 | $223.86 | $224.60 | $211.01 | $220.93 | 1.31% |
| Mar 2, 2026 | $213.38 | $226.28 | $211.29 | $223.85 | 4.91% |
| Mar 1, 2026 | $220.30 | $234.00 | $211.89 | $213.38 | 3.14% |
| Feb 28, 2026 | $219.34 | $224.24 | $203.50 | $220.27 | 0.42% |
| Feb 27, 2026 | $238.97 | $244.98 | $214.46 | $219.35 | 8.21% |
| Feb 26, 2026 | $244.22 | $257.43 | $235.50 | $238.96 | 2.15% |
| Feb 25, 2026 | $242.83 | $261.82 | $234.91 | $244.21 | 0.57% |
| Feb 24, 2026 | $237.60 | $247.87 | $229.56 | $242.78 | 2.18% |
| Feb 23, 2026 | $244.61 | $252.93 | $230.10 | $237.56 | 2.88% |
| Feb 22, 2026 | $259.91 | $261.28 | $241.72 | $244.64 | 5.88% |
| Feb 21, 2026 | $258.97 | $264.93 | $257.94 | $259.92 | 0.37% |
| Feb 20, 2026 | $262.16 | $267.46 | $250.20 | $258.97 | 1.22% |
| Feb 19, 2026 | $264.64 | $267.71 | $253.68 | $262.17 | 0.93% |
| Feb 18, 2026 | $296.38 | $304.17 | $262.05 | $264.62 | 10.72% |
| Feb 17, 2026 | $294.13 | $297.50 | $278.20 | $296.38 | 0.76% |
| Feb 16, 2026 | $297.73 | $310.99 | $281.83 | $294.13 | 1.21% |
| Feb 15, 2026 | $323.47 | $332.88 | $287.67 | $297.77 | 7.95% |
| Feb 14, 2026 | $267.28 | $333.06 | $266.93 | $323.52 | 21.04% |
| Feb 13, 2026 | $233.11 | $281.68 | $228.81 | $267.31 | 14.67% |
| Feb 12, 2026 | $240.47 | $245.11 | $228.24 | $233.07 | 3.08% |
| Feb 11, 2026 | $233.86 | $253.03 | $220.67 | $240.43 | 2.81% |
| Feb 10, 2026 | $240.34 | $244.96 | $228.29 | $233.91 | 2.68% |
| Feb 9, 2026 | $239.80 | $245.41 | $228.01 | $240.34 | 0.23% |
| Feb 8, 2026 | $240.49 | $247.67 | $232.67 | $239.91 | 0.24% |
| Feb 7, 2026 | $240.62 | $248.37 | $225.73 | $240.45 | 0.07% |
| Feb 6, 2026 | $204.98 | $255.00 | $184.57 | $240.61 | 17.38% |
| Feb 5, 2026 | $251.78 | $256.09 | $203.17 | $205.00 | 18.58% |
| Feb 4, 2026 | $270.71 | $283.18 | $251.29 | $251.84 | 6.97% |
| Feb 3, 2026 | $295.73 | $296.20 | $266.21 | $270.70 | 8.46% |
| Feb 2, 2026 | $306.00 | $320.78 | $290.44 | $295.73 | 3.36% |
| Feb 1, 2026 | $303.07 | $310.39 | $286.74 | $305.98 | 0.96% |
| Jan 31, 2026 | $340.68 | $341.61 | $274.40 | $303.07 | 11.04% |
| Jan 30, 2026 | $353.54 | $356.43 | $320.73 | $340.66 | 3.64% |
| Jan 29, 2026 | $371.06 | $373.40 | $346.27 | $353.49 | 4.74% |
| Jan 28, 2026 | $399.82 | $402.31 | $370.10 | $371.06 | 7.19% |
| Jan 27, 2026 | $367.61 | $404.98 | $364.30 | $399.83 | 8.76% |
| Jan 26, 2026 | $329.37 | $375.29 | $328.01 | $367.63 | 11.62% |
| Jan 25, 2026 | $359.79 | $364.98 | $325.00 | $329.39 | 8.45% |
| Jan 24, 2026 | $367.90 | $387.49 | $357.81 | $359.79 | 2.20% |
| Jan 23, 2026 | $365.52 | $375.07 | $355.05 | $367.91 | 0.65% |
| Jan 22, 2026 | $355.75 | $369.10 | $352.75 | $365.52 | 2.75% |
| Jan 21, 2026 | $349.73 | $375.98 | $349.22 | $355.74 | 1.72% |
| Jan 20, 2026 | $369.23 | $371.69 | $342.01 | $349.78 | 5.27% |
| Jan 19, 2026 | $376.60 | $381.42 | $336.00 | $369.23 | 1.96% |
| Jan 18, 2026 | $400.18 | $401.62 | $374.31 | $376.62 | 5.89% |
| Jan 17, 2026 | $411.12 | $412.15 | $396.39 | $400.26 | 2.64% |
| Jan 16, 2026 | $414.38 | $417.80 | $399.62 | $411.15 | 0.78% |
| Jan 15, 2026 | $447.23 | $449.00 | $402.80 | $414.37 | 7.35% |
| Jan 14, 2026 | $404.28 | $449.26 | $403.54 | $447.21 | 10.62% |
| Jan 13, 2026 | $407.01 | $413.44 | $383.26 | $404.27 | 0.67% |
| Jan 12, 2026 | $381.64 | $418.75 | $379.56 | $407.00 | 6.65% |
| Jan 11, 2026 | $375.78 | $400.60 | $371.96 | $381.62 | 1.55% |
| Jan 10, 2026 | $418.47 | $419.51 | $361.01 | $375.76 | 10.21% |
| Jan 9, 2026 | $421.94 | $449.80 | $413.17 | $418.47 | 0.82% |
| Jan 8, 2026 | $469.54 | $483.63 | $381.00 | $421.96 | 10.13% |
| Jan 7, 2026 | $501.94 | $507.32 | $467.30 | $469.52 | 6.46% |
| Jan 6, 2026 | $503.48 | $530.00 | $491.95 | $501.99 | 0.30% |
| Jan 5, 2026 | $502.26 | $509.74 | $485.51 | $503.50 | 0.25% |
| Jan 4, 2026 | $511.61 | $517.92 | $494.26 | $502.21 | 1.84% |
| Jan 3, 2026 | $488.52 | $520.40 | $488.29 | $511.51 | 4.71% |
| Jan 2, 2026 | $526.05 | $534.18 | $481.58 | $488.52 | 7.13% |
| Jan 1, 2026 | $512.35 | $537.36 | $507.00 | $526.06 | 2.68% |
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