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, 2019
ZECUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | 28.340 | 28.360 | 27.470 | 27.540 | $497K | -2.86% |
| 2019-12-30 | 29.160 | 29.170 | 28.250 | 28.350 | $821K | -2.71% |
| 2019-12-29 | 28.150 | 29.810 | 27.920 | 29.140 | $1.11M | +3.48% |
| 2019-12-28 | 27.620 | 28.450 | 27.590 | 28.160 | $733K | +1.96% |
| 2019-12-27 | 27.610 | 27.790 | 27.120 | 27.620 | $591K | +0.04% |
| 2019-12-26 | 27.370 | 28.580 | 27.070 | 27.610 | $995K | +0.88% |
| 2019-12-25 | 28.070 | 28.070 | 27.150 | 27.370 | $577K | -2.46% |
| 2019-12-24 | 28.290 | 28.600 | 27.780 | 28.060 | $775K | -0.81% |
| 2019-12-23 | 29.090 | 29.990 | 28.080 | 28.290 | $1.16M | -2.75% |
| 2019-12-22 | 28.320 | 29.300 | 28.190 | 29.090 | $1.92M | +2.72% |
| 2019-12-21 | 28.360 | 28.590 | 27.730 | 28.320 | $1.14M | -0.14% |
| 2019-12-20 | 28.530 | 28.680 | 27.900 | 28.360 | $1.07M | -0.56% |
| 2019-12-19 | 29.330 | 29.620 | 28.000 | 28.520 | $2.74M | -2.66% |
| 2019-12-18 | 27.720 | 29.930 | 25.910 | 29.300 | $3.10M | +5.66% |
| 2019-12-17 | 29.520 | 29.590 | 26.010 | 27.730 | $4.87M | -6.06% |
| 2019-12-16 | 32.890 | 33.010 | 29.100 | 29.520 | $4.98M | -10.25% |
| 2019-12-15 | 32.110 | 33.550 | 31.390 | 32.890 | $3.75M | +2.43% |
| 2019-12-14 | 33.280 | 33.310 | 30.150 | 32.110 | $3.42M | -3.52% |
| 2019-12-13 | 31.820 | 33.710 | 30.760 | 33.280 | $4.77M | +4.56% |
| 2019-12-12 | 31.370 | 31.930 | 30.220 | 31.830 | $2.80M | +1.47% |
| 2019-12-11 | 30.040 | 32.180 | 29.930 | 31.370 | $4.19M | +4.46% |
| 2019-12-10 | 30.920 | 30.920 | 29.500 | 30.030 | $3.10M | -2.91% |
| 2019-12-09 | 29.250 | 32.270 | 28.920 | 30.930 | $4.23M | +5.74% |
| 2019-12-08 | 29.500 | 29.680 | 29.000 | 29.250 | $707K | -0.85% |
| 2019-12-07 | 29.130 | 30.230 | 29.110 | 29.500 | $1.29M | +1.27% |
| 2019-12-06 | 30.170 | 30.310 | 28.260 | 29.130 | $2.84M | -3.45% |
| 2019-12-05 | 26.680 | 30.780 | 26.610 | 30.170 | $4.14M | +13.17% |
| 2019-12-04 | 27.300 | 28.790 | 26.450 | 26.660 | $1.49M | -2.34% |
| 2019-12-03 | 27.670 | 28.020 | 27.010 | 27.300 | $886K | -1.30% |
| 2019-12-02 | 27.960 | 28.110 | 27.260 | 27.660 | $659K | -0.97% |
| 2019-12-01 | 29.000 | 29.000 | 27.250 | 27.930 | $892K | -3.72% |
| 2019-11-30 | 29.330 | 29.500 | 28.210 | 29.010 | $900K | -1.09% |
| 2019-11-29 | 28.600 | 29.800 | 28.490 | 29.330 | $1.28M | +2.59% |
| 2019-11-28 | 28.460 | 29.370 | 28.090 | 28.590 | $906K | +0.49% |
| 2019-11-27 | 28.220 | 29.340 | 26.850 | 28.450 | $1.67M | +0.82% |
| 2019-11-26 | 27.210 | 28.300 | 27.110 | 28.220 | $959K | +3.67% |
| 2019-11-25 | 27.250 | 28.430 | 25.150 | 27.220 | $2.73M | -0.15% |
| 2019-11-24 | 29.550 | 29.790 | 27.060 | 27.260 | $1.08M | -7.72% |
| 2019-11-23 | 29.000 | 29.940 | 28.570 | 29.540 | $1.19M | +1.86% |
| 2019-11-22 | 31.360 | 31.820 | 27.680 | 29.000 | $1.95M | -7.55% |
| 2019-11-21 | 33.740 | 34.100 | 30.490 | 31.370 | $1.71M | -7.05% |
| 2019-11-20 | 33.980 | 34.630 | 33.560 | 33.750 | $1.30M | -0.71% |
| 2019-11-19 | 34.660 | 34.750 | 33.140 | 33.990 | $1.24M | -1.93% |
| 2019-11-18 | 35.770 | 36.030 | 33.810 | 34.660 | $879K | -3.13% |
| 2019-11-17 | 35.870 | 36.350 | 35.260 | 35.780 | $640K | -0.22% |
| 2019-11-16 | 36.120 | 36.250 | 35.680 | 35.860 | $617K | -0.75% |
| 2019-11-15 | 36.400 | 36.450 | 34.980 | 36.130 | $1.80M | -0.74% |
| 2019-11-14 | 36.860 | 36.970 | 35.990 | 36.400 | $711K | -1.19% |
| 2019-11-13 | 36.870 | 37.200 | 36.500 | 36.840 | $712K | +0.00% |
| 2019-11-12 | 36.620 | 37.410 | 36.290 | 36.840 | $1.08M | +0.57% |
| 2019-11-11 | 37.590 | 37.730 | 36.320 | 36.630 | $1.09M | -2.53% |
| 2019-11-10 | 36.740 | 38.330 | 36.210 | 37.580 | $2.21M | +2.26% |
| 2019-11-09 | 36.440 | 37.200 | 36.320 | 36.750 | $699K | +0.88% |
| 2019-11-08 | 38.620 | 38.900 | 35.970 | 36.430 | $1.76M | -5.62% |
| 2019-11-07 | 38.810 | 39.320 | 38.230 | 38.600 | $2.99M | -0.57% |
| 2019-11-06 | 38.690 | 39.520 | 38.210 | 38.820 | $1.68M | +0.36% |
| 2019-11-05 | 37.760 | 39.260 | 37.130 | 38.680 | $2.09M | +2.41% |
| 2019-11-04 | 37.030 | 38.250 | 36.740 | 37.770 | $1.42M | +2.00% |
| 2019-11-03 | 37.610 | 37.800 | 36.680 | 37.030 | $594K | -1.57% |
| 2019-11-02 | 37.680 | 37.960 | 37.340 | 37.620 | $623K | -0.11% |
| 2019-11-01 | 37.540 | 37.870 | 36.830 | 37.660 | $918K | +0.35% |
| 2019-10-31 | 38.370 | 38.600 | 36.930 | 37.530 | $1.12M | -2.19% |
| 2019-10-30 | 39.210 | 39.610 | 37.350 | 38.370 | $1.58M | -2.14% |
| 2019-10-29 | 37.800 | 39.710 | 37.760 | 39.210 | $2.03M | +3.76% |
| 2019-10-28 | 37.320 | 42.210 | 37.310 | 37.790 | $4.35M | +1.26% |
| 2019-10-27 | 36.020 | 39.310 | 35.320 | 37.320 | $2.37M | +3.67% |
| 2019-10-26 | 37.130 | 38.980 | 35.370 | 36.000 | $2.82M | -2.99% |
| 2019-10-25 | 33.120 | 37.660 | 33.100 | 37.110 | $2.37M | +12.01% |
| 2019-10-24 | 32.900 | 33.320 | 32.170 | 33.130 | $592K | +0.67% |
| 2019-10-23 | 35.820 | 35.940 | 31.850 | 32.910 | $1.83M | -8.18% |
| 2019-10-22 | 36.700 | 36.890 | 35.780 | 35.840 | $588K | -2.34% |
| 2019-10-21 | 36.300 | 36.960 | 35.910 | 36.700 | $675K | +1.05% |
| 2019-10-20 | 35.900 | 36.710 | 35.510 | 36.320 | $439K | +1.20% |
| 2019-10-19 | 35.830 | 36.500 | 35.360 | 35.890 | $518K | +0.17% |
| 2019-10-18 | 36.150 | 36.830 | 35.440 | 35.830 | $772K | -0.83% |
| 2019-10-17 | 35.780 | 36.830 | 35.500 | 36.130 | $782K | +0.95% |
| 2019-10-16 | 36.820 | 36.980 | 35.210 | 35.790 | $733K | -2.80% |
| 2019-10-15 | 37.040 | 37.680 | 36.630 | 36.820 | $894K | -0.59% |
| 2019-10-14 | 36.940 | 37.350 | 36.440 | 37.040 | $704K | +0.38% |
| 2019-10-13 | 36.550 | 37.460 | 36.310 | 36.900 | $664K | +0.85% |
| 2019-10-12 | 36.060 | 37.130 | 35.790 | 36.590 | $876K | +1.44% |
| 2019-10-11 | 37.460 | 38.280 | 35.910 | 36.070 | $1.22M | -3.63% |
| 2019-10-10 | 38.000 | 38.110 | 36.950 | 37.430 | $755K | -1.47% |
| 2019-10-09 | 36.500 | 38.270 | 36.100 | 37.990 | $1.02M | +4.14% |
| 2019-10-08 | 37.420 | 38.080 | 36.000 | 36.480 | $872K | -2.46% |
| 2019-10-07 | 35.560 | 37.970 | 35.140 | 37.400 | $1.15M | +5.14% |
| 2019-10-06 | 36.850 | 37.030 | 35.250 | 35.570 | $506K | -3.47% |
| 2019-10-05 | 37.060 | 37.130 | 36.300 | 36.850 | $232K | -0.51% |
| 2019-10-04 | 37.230 | 37.610 | 35.910 | 37.040 | $517K | -0.51% |
| 2019-10-03 | 38.130 | 38.300 | 36.410 | 37.230 | $350K | -2.36% |
| 2019-10-02 | 38.180 | 38.390 | 37.230 | 38.130 | $424K | -0.13% |
| 2019-10-01 | 38.690 | 39.600 | 37.760 | 38.180 | $629K | -1.32% |
| 2019-09-30 | 37.710 | 39.990 | 36.260 | 38.690 | $1.08M | +2.52% |
| 2019-09-29 | 40.350 | 40.530 | 36.260 | 37.740 | $978K | -6.35% |
| 2019-09-28 | 37.480 | 41.340 | 36.940 | 40.300 | $2.73M | +7.55% |
| 2019-09-27 | 34.940 | 38.050 | 34.400 | 37.470 | $1.26M | +7.30% |
| 2019-09-26 | 37.910 | 39.150 | 33.120 | 34.920 | $1.50M | -7.89% |
| 2019-09-25 | 35.830 | 39.000 | 33.560 | 37.910 | $2.98M | +5.54% |
| 2019-09-24 | 44.040 | 45.920 | 29.690 | 35.920 | $1.84M | -18.53% |
| 2019-09-23 | 46.130 | 46.190 | 43.470 | 44.090 | $692K | -4.42% |
| 2019-09-22 | 47.720 | 47.760 | 45.660 | 46.130 | $400K | -3.29% |
| 2019-09-21 | 48.860 | 49.290 | 47.530 | 47.700 | $303K | -2.39% |
| 2019-09-20 | 51.190 | 51.330 | 47.760 | 48.870 | $711K | -4.44% |
| 2019-09-19 | 52.730 | 52.770 | 48.270 | 51.140 | $1.18M | -3.03% |
| 2019-09-18 | 50.750 | 53.360 | 50.140 | 52.740 | $853K | +4.15% |
| 2019-09-17 | 48.650 | 51.350 | 47.470 | 50.640 | $659K | +4.15% |
| 2019-09-16 | 46.630 | 49.930 | 46.610 | 48.620 | $618K | +4.27% |
| 2019-09-15 | 46.250 | 47.610 | 45.640 | 46.630 | $392K | +0.95% |
| 2019-09-14 | 44.630 | 46.840 | 44.340 | 46.190 | $308K | +3.45% |
| 2019-09-13 | 44.520 | 44.730 | 43.650 | 44.650 | $449K | +0.11% |
| 2019-09-12 | 44.390 | 44.820 | 43.480 | 44.600 | $231K | +0.63% |
| 2019-09-11 | 44.930 | 45.680 | 44.060 | 44.320 | $243K | -1.36% |
| 2019-09-10 | 46.980 | 47.430 | 44.530 | 44.930 | $331K | -4.61% |
| 2019-09-09 | 48.280 | 48.310 | 45.360 | 47.100 | $634K | -2.44% |
| 2019-09-08 | 47.000 | 48.660 | 47.000 | 48.280 | $436K | +2.77% |
| 2019-09-07 | 45.890 | 47.250 | 45.080 | 46.980 | $405K | +2.44% |
| 2019-09-06 | 44.900 | 47.020 | 44.210 | 45.860 | $618K | +1.96% |
| 2019-09-05 | 44.830 | 45.330 | 44.600 | 44.980 | $257K | +0.33% |
| 2019-09-04 | 45.490 | 46.070 | 44.490 | 44.830 | $305K | -1.90% |
| 2019-09-03 | 46.820 | 46.950 | 45.080 | 45.700 | $628K | -2.39% |
| 2019-09-02 | 45.230 | 47.550 | 44.710 | 46.820 | $326K | +3.56% |
| 2019-09-01 | 44.660 | 45.620 | 44.330 | 45.210 | $159K | +1.37% |
| 2019-08-31 | 44.510 | 45.110 | 43.940 | 44.600 | $141K | +0.13% |
| 2019-08-30 | 44.970 | 45.340 | 43.730 | 44.540 | $260K | -0.98% |
| 2019-08-29 | 46.450 | 46.570 | 43.770 | 44.980 | $539K | -3.10% |
| 2019-08-28 | 50.430 | 50.490 | 45.710 | 46.420 | $328K | -8.08% |
| 2019-08-27 | 51.560 | 51.600 | 50.060 | 50.500 | $321K | -1.88% |
| 2019-08-26 | 50.260 | 53.590 | 50.260 | 51.470 | $640K | +2.63% |
| 2019-08-25 | 50.240 | 51.230 | 49.500 | 50.150 | $360K | +0.10% |
| 2019-08-24 | 51.000 | 51.400 | 48.980 | 50.100 | $235K | -1.47% |
| 2019-08-23 | 50.610 | 51.500 | 50.000 | 50.850 | $363K | +0.16% |
| 2019-08-22 | 50.010 | 51.290 | 48.160 | 50.770 | $396K | +1.97% |
| 2019-08-21 | 51.930 | 52.050 | 48.320 | 49.790 | $433K | -4.23% |
| 2019-08-20 | 54.280 | 54.280 | 51.380 | 51.990 | $260K | -4.25% |
| 2019-08-19 | 52.680 | 54.480 | 51.670 | 54.300 | $440K | +3.19% |
| 2019-08-18 | 50.030 | 53.450 | 50.030 | 52.620 | $460K | +5.22% |
| 2019-08-17 | 48.850 | 50.250 | 47.520 | 50.010 | $402K | +2.31% |
| 2019-08-16 | 50.570 | 51.150 | 48.300 | 48.880 | $491K | -3.34% |
| 2019-08-15 | 50.630 | 51.540 | 49.400 | 50.570 | $587K | +0.02% |
| 2019-08-14 | 55.510 | 57.170 | 50.300 | 50.560 | $1.12M | -8.82% |
| 2019-08-13 | 56.850 | 57.130 | 54.930 | 55.450 | $609K | -2.46% |
| 2019-08-12 | 60.010 | 60.080 | 56.730 | 56.850 | $541K | -5.11% |
| 2019-08-11 | 56.700 | 60.570 | 56.680 | 59.910 | $650K | +5.64% |
| 2019-08-10 | 58.770 | 59.280 | 55.730 | 56.710 | $678K | -3.51% |
| 2019-08-09 | 62.610 | 62.610 | 57.930 | 58.770 | $833K | -5.79% |
| 2019-08-08 | 62.310 | 67.160 | 60.670 | 62.380 | $2.05M | +0.32% |
| 2019-08-07 | 62.480 | 63.610 | 60.570 | 62.180 | $770K | -0.46% |
| 2019-08-06 | 66.770 | 67.330 | 61.130 | 62.470 | $998K | -6.36% |
| 2019-08-05 | 65.730 | 67.990 | 65.730 | 66.710 | $1.23M | +1.49% |
| 2019-08-04 | 65.140 | 66.760 | 63.150 | 65.730 | $730K | +0.89% |
| 2019-08-03 | 66.570 | 67.390 | 64.580 | 65.150 | $1.23M | -1.90% |
| 2019-08-02 | 67.610 | 68.480 | 65.380 | 66.410 | $728K | -1.77% |
| 2019-08-01 | 68.140 | 68.400 | 66.270 | 67.610 | $588K | -0.75% |
| 2019-07-31 | 66.540 | 68.760 | 66.280 | 68.120 | $747K | +2.17% |
| 2019-07-30 | 67.320 | 67.610 | 65.500 | 66.670 | $463K | -1.05% |
| 2019-07-29 | 68.780 | 69.790 | 66.380 | 67.380 | $457K | -1.95% |
| 2019-07-28 | 69.030 | 69.880 | 65.470 | 68.720 | $338K | -0.58% |
| 2019-07-27 | 71.260 | 73.290 | 68.230 | 69.120 | $714K | -3.08% |
| 2019-07-26 | 69.950 | 72.130 | 69.220 | 71.320 | $527K | +1.97% |
| 2019-07-25 | 70.780 | 72.600 | 69.600 | 69.940 | $555K | -1.48% |
| 2019-07-24 | 70.520 | 71.590 | 67.900 | 70.990 | $657K | +0.57% |
| 2019-07-23 | 72.940 | 73.390 | 69.230 | 70.590 | $653K | -3.29% |
| 2019-07-22 | 75.540 | 76.510 | 71.110 | 72.990 | $599K | -3.16% |
| 2019-07-21 | 77.670 | 78.000 | 73.440 | 75.370 | $571K | -3.01% |
| 2019-07-20 | 75.550 | 79.780 | 74.400 | 77.710 | $1.30M | +2.86% |
| 2019-07-19 | 79.020 | 79.770 | 71.350 | 75.550 | $2.36M | -4.42% |
| 2019-07-18 | 74.050 | 80.640 | 72.440 | 79.040 | $1.53M | +7.11% |
| 2019-07-17 | 67.040 | 76.830 | 65.440 | 73.790 | $1.71M | +10.05% |
| 2019-07-16 | 80.320 | 82.130 | 63.760 | 67.050 | $2.40M | -16.57% |
| 2019-07-15 | 82.290 | 82.450 | 75.830 | 80.370 | $2.33M | -2.33% |
| 2019-07-14 | 89.800 | 90.050 | 79.540 | 82.290 | $2.18M | -8.40% |
| 2019-07-13 | 93.060 | 93.570 | 86.430 | 89.840 | $1.04M | -3.44% |
| 2019-07-12 | 88.070 | 93.070 | 85.730 | 93.040 | $1.18M | +5.58% |
| 2019-07-11 | 97.040 | 97.040 | 86.500 | 88.120 | $1.57M | -9.17% |
| 2019-07-10 | 100.74 | 104.99 | 94.360 | 97.020 | $2.82M | -3.68% |
| 2019-07-09 | 105.00 | 106.52 | 98.500 | 100.73 | $1.74M | -4.09% |
| 2019-07-08 | 106.21 | 106.98 | 103.88 | 105.03 | $1.08M | -1.33% |
| 2019-07-07 | 103.70 | 106.49 | 102.31 | 106.45 | $827K | +2.59% |
| 2019-07-06 | 100.18 | 106.12 | 100.03 | 103.76 | $1.10M | +3.77% |
| 2019-07-05 | 100.80 | 103.37 | 98.500 | 99.990 | $1.02M | -0.87% |
| 2019-07-04 | 105.59 | 106.00 | 100.04 | 100.87 | $1.24M | -4.68% |
| 2019-07-03 | 101.71 | 106.15 | 101.25 | 105.82 | $1.22M | +4.22% |
| 2019-07-02 | 104.17 | 104.44 | 96.050 | 101.54 | $2.00M | -2.10% |
| 2019-07-01 | 103.44 | 107.25 | 96.900 | 103.72 | $2.05M | +0.41% |
| 2019-06-30 | 114.11 | 114.52 | 103.11 | 103.30 | $1.86M | -9.30% |
| 2019-06-29 | 112.13 | 114.60 | 105.86 | 113.89 | $1.97M | +1.71% |
| 2019-06-28 | 106.78 | 116.39 | 105.84 | 111.97 | $4.13M | +4.68% |
| 2019-06-27 | 113.82 | 114.49 | 97.610 | 106.96 | $4.29M | -6.27% |
| 2019-06-26 | 105.76 | 125.79 | 105.40 | 114.12 | $7.51M | +8.10% |
| 2019-06-25 | 109.08 | 110.00 | 103.29 | 105.57 | $2.61M | -3.32% |
| 2019-06-24 | 110.34 | 110.77 | 104.60 | 109.19 | $2.12M | -0.96% |
| 2019-06-23 | 113.35 | 115.09 | 109.30 | 110.25 | $2.88M | -2.87% |
| 2019-06-22 | 109.75 | 117.56 | 108.46 | 113.51 | $4.48M | +3.43% |
| 2019-06-21 | 109.58 | 114.37 | 107.70 | 109.75 | $3.45M | +0.33% |
| 2019-06-20 | 110.81 | 111.10 | 105.67 | 109.39 | $2.44M | -1.15% |
| 2019-06-19 | 111.96 | 115.41 | 106.85 | 110.66 | $5.71M | -1.15% |
| 2019-06-18 | 101.99 | 113.84 | 99.440 | 111.95 | $9.54M | +9.66% |
| 2019-06-17 | 93.350 | 105.23 | 93.350 | 102.09 | $4.21M | +9.18% |
| 2019-06-16 | 92.080 | 94.740 | 90.950 | 93.510 | $1.52M | +1.55% |
| 2019-06-15 | 90.770 | 93.630 | 90.050 | 92.080 | $1.64M | +1.54% |
| 2019-06-14 | 87.870 | 95.980 | 86.960 | 90.680 | $3.48M | +3.23% |
| 2019-06-13 | 91.240 | 91.710 | 86.290 | 87.840 | $2.16M | -3.58% |
| 2019-06-12 | 79.560 | 92.020 | 78.820 | 91.100 | $2.91M | +14.59% |
| 2019-06-11 | 79.970 | 80.180 | 77.000 | 79.500 | $545K | -0.77% |
| 2019-06-10 | 77.200 | 81.200 | 76.140 | 80.120 | $815K | +3.58% |
| 2019-06-09 | 80.240 | 80.800 | 75.390 | 77.350 | $1.30M | -3.84% |
| 2019-06-08 | 83.260 | 84.220 | 80.000 | 80.440 | $1.79M | -3.24% |
| 2019-06-07 | 79.650 | 84.600 | 79.190 | 83.130 | $966K | +4.37% |
| 2019-06-06 | 80.500 | 81.120 | 76.200 | 79.650 | $863K | -0.95% |
| 2019-06-05 | 77.830 | 80.560 | 76.590 | 80.410 | $1.04M | +3.50% |
| 2019-06-04 | 83.380 | 89.270 | 75.590 | 77.690 | $2.32M | -7.10% |
| 2019-06-03 | 88.870 | 88.870 | 81.170 | 83.630 | $2.25M | -5.89% |
| 2019-06-02 | 86.460 | 89.730 | 85.300 | 88.860 | $1.40M | +3.12% |
| 2019-06-01 | 90.190 | 92.510 | 83.580 | 86.170 | $1.57M | -4.47% |
| 2019-05-31 | 82.940 | 90.860 | 82.490 | 90.200 | $2.39M | +8.69% |
| 2019-05-30 | 84.890 | 98.360 | 80.090 | 82.990 | $6.41M | -2.46% |
| 2019-05-29 | 85.070 | 88.240 | 79.000 | 85.080 | $1.75M | -0.05% |
| 2019-05-28 | 76.340 | 89.000 | 76.110 | 85.120 | $3.14M | +11.68% |
| 2019-05-27 | 75.100 | 78.040 | 74.250 | 76.220 | $864K | +1.19% |
| 2019-05-26 | 72.090 | 76.240 | 70.210 | 75.320 | $670K | +4.18% |
| 2019-05-25 | 72.310 | 73.750 | 71.430 | 72.300 | $286K | -0.11% |
| 2019-05-24 | 71.930 | 74.520 | 71.380 | 72.380 | $365K | +0.65% |
| 2019-05-23 | 69.770 | 72.320 | 67.500 | 71.910 | $695K | +3.13% |
| 2019-05-22 | 74.410 | 75.460 | 68.950 | 69.730 | $747K | -6.42% |
| 2019-05-21 | 75.840 | 76.570 | 73.440 | 74.510 | $1.22M | -1.90% |
| 2019-05-20 | 77.570 | 77.890 | 72.070 | 75.950 | $1.07M | -2.13% |
| 2019-05-19 | 71.890 | 78.930 | 71.870 | 77.600 | $930K | +7.91% |
| 2019-05-18 | 73.450 | 74.240 | 70.080 | 71.910 | $500K | -1.95% |
| 2019-05-17 | 74.830 | 75.910 | 66.040 | 73.340 | $1.50M | -2.55% |
| 2019-05-16 | 77.140 | 82.180 | 70.890 | 75.260 | $2.33M | -2.26% |
| 2019-05-15 | 67.510 | 77.380 | 67.510 | 77.000 | $893K | +14.06% |
| 2019-05-14 | 63.480 | 69.000 | 62.880 | 67.510 | $1.25M | +6.18% |
| 2019-05-13 | 60.670 | 65.900 | 59.820 | 63.580 | $727K | +4.80% |
| 2019-05-12 | 63.190 | 65.000 | 58.390 | 60.670 | $707K | -3.82% |
| 2019-05-11 | 57.510 | 65.700 | 57.230 | 63.080 | $852K | +9.78% |
| 2019-05-10 | 56.620 | 58.030 | 55.980 | 57.460 | $386K | +1.56% |
| 2019-05-09 | 58.330 | 59.090 | 55.500 | 56.580 | $438K | -2.87% |
| 2019-05-08 | 57.820 | 58.430 | 56.720 | 58.250 | $197K | +1.06% |
| 2019-05-07 | 60.360 | 61.680 | 57.310 | 57.640 | $536K | -4.05% |
| 2019-05-06 | 59.730 | 61.300 | 58.610 | 60.070 | $535K | +0.81% |
| 2019-05-05 | 60.900 | 60.980 | 58.850 | 59.590 | $203K | -2.22% |
| 2019-05-04 | 62.950 | 64.270 | 58.620 | 60.940 | $314K | -3.04% |
| 2019-05-03 | 60.030 | 63.970 | 59.870 | 62.850 | $440K | +4.70% |
| 2019-05-02 | 61.130 | 61.300 | 59.550 | 60.030 | $306K | -1.69% |
| 2019-05-01 | 60.470 | 61.670 | 59.600 | 61.060 | $247K | +0.66% |
| 2019-04-30 | 57.890 | 60.850 | 57.300 | 60.660 | $329K | +4.78% |
| 2019-04-29 | 60.420 | 60.790 | 57.050 | 57.890 | $330K | -4.47% |
| 2019-04-28 | 61.560 | 62.570 | 60.360 | 60.600 | $168K | -1.54% |
| 2019-04-27 | 62.010 | 62.750 | 60.190 | 61.550 | $314K | -0.53% |
| 2019-04-26 | 61.930 | 64.720 | 59.170 | 61.880 | $760K | -0.02% |
| 2019-04-25 | 65.180 | 66.190 | 60.310 | 61.890 | $365K | -5.16% |
| 2019-04-24 | 66.640 | 67.090 | 61.870 | 65.260 | $562K | -1.79% |
| 2019-04-23 | 68.950 | 70.970 | 66.450 | 66.450 | $437K | -3.36% |
| 2019-04-22 | 68.110 | 70.170 | 65.920 | 68.760 | $372K | +1.25% |
| 2019-04-21 | 69.500 | 69.600 | 66.090 | 67.910 | $307K | -2.08% |
| 2019-04-20 | 69.400 | 69.980 | 68.340 | 69.350 | $217K | +0.17% |
| 2019-04-19 | 70.260 | 70.280 | 68.800 | 69.230 | $251K | -1.47% |
| 2019-04-18 | 70.250 | 71.750 | 69.600 | 70.260 | $506K | +0.24% |
| 2019-04-17 | 68.980 | 71.470 | 67.450 | 70.090 | $372K | +1.61% |
| 2019-04-16 | 67.420 | 69.480 | 66.760 | 68.980 | $315K | +2.27% |
| 2019-04-15 | 69.600 | 70.280 | 65.400 | 67.450 | $428K | -3.09% |
| 2019-04-14 | 69.110 | 70.250 | 66.950 | 69.600 | $275K | +0.75% |
| 2019-04-13 | 71.090 | 71.240 | 68.300 | 69.080 | $382K | -2.62% |
| 2019-04-12 | 69.590 | 71.810 | 67.140 | 70.940 | $1.52M | +1.91% |
| 2019-04-11 | 71.850 | 72.110 | 63.320 | 69.610 | $943K | -2.98% |
| 2019-04-10 | 70.430 | 73.790 | 70.070 | 71.750 | $778K | +2.06% |
| 2019-04-09 | 72.200 | 72.200 | 68.600 | 70.300 | $1.04M | -2.62% |
| 2019-04-08 | 74.210 | 76.070 | 68.850 | 72.190 | $1.02M | -2.93% |
| 2019-04-07 | 71.380 | 75.000 | 70.520 | 74.370 | $1.08M | +4.41% |
| 2019-04-06 | 71.620 | 73.120 | 69.140 | 71.230 | $551K | -1.14% |
| 2019-04-05 | 66.910 | 72.620 | 66.910 | 72.050 | $949K | +7.89% |
| 2019-04-04 | 69.110 | 71.370 | 64.590 | 66.780 | $801K | -3.98% |
| 2019-04-03 | 69.530 | 77.000 | 66.000 | 69.550 | $1.89M | -0.07% |
| 2019-04-02 | 62.690 | 70.990 | 60.560 | 69.600 | $1.92M | +11.00% |
| 2019-04-01 | 58.780 | 63.680 | 58.130 | 62.700 | $885K | +6.91% |
| 2019-03-31 | 56.810 | 59.520 | 56.730 | 58.650 | $665K | +2.71% |
| 2019-03-30 | 57.150 | 57.440 | 55.600 | 57.100 | $210K | -0.07% |
| 2019-03-29 | 56.150 | 58.120 | 55.100 | 57.140 | $454K | +1.71% |
| 2019-03-28 | 56.800 | 56.800 | 55.290 | 56.180 | $303K | -1.37% |
| 2019-03-27 | 54.500 | 57.350 | 54.490 | 56.960 | $241K | +4.53% |
| 2019-03-26 | 55.320 | 55.500 | 52.720 | 54.490 | $212K | -1.50% |
| 2019-03-25 | 57.060 | 57.130 | 53.780 | 55.320 | $274K | -3.30% |
| 2019-03-24 | 56.800 | 58.440 | 55.810 | 57.210 | $478K | +0.54% |
| 2019-03-23 | 55.060 | 56.900 | 54.780 | 56.900 | $191K | +3.32% |
| 2019-03-22 | 55.370 | 56.560 | 54.420 | 55.070 | $287K | -0.13% |
| 2019-03-21 | 58.500 | 59.100 | 53.310 | 55.140 | $440K | — |
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.