Nåværende Zcash pris er $329.08 med en markedsverdi på $1.31B.


  • ZEC
    Zcash(ZEC)
  • Price
    $329.08
  • 1h %
    -1.21%
  • 24h %
    -6.14%
  • 7d %
    2.34%
  • Market Cap
    $1.31B
  • Volume
    $93.72M
  • Available Supply
    3.97M ZEC
  • Rank
    22


More Info About Coin

A decentralized and open-source cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.

Historical Data

Date Price Volume Market Cap
20/05/2017 $109.337 $7.77M $147.02M
21/05/2017 $119.154 $10.36M $161.07M
22/05/2017 $227.189 $104.93M $308.77M
23/05/2017 $234.52 $88.93M $320.41M
24/05/2017 $244.45 $53.69M $335.75M
25/05/2017 $233.763 $48.45M $322.77M
26/05/2017 $199.582 $29.54M $277.03M
27/05/2017 $184.673 $29.67M $257.65M
28/05/2017 $189.99 $17.69M $266.43M
29/05/2017 $202.367 $17.31M $285.23M
30/05/2017 $232.797 $35.63M $329.81M
31/05/2017 $240.153 $32.62M $341.95M
01/06/2017 $249.711 $24.27M $357.37M
02/06/2017 $241.571 $15.75M $347.41M
03/06/2017 $232.391 $18.22M $335.89M
04/06/2017 $235.89 $16.40M $342.63M
05/06/2017 $259.467 $42.89M $378.71M
06/06/2017 $255.792 $22.20M $375.22M
07/06/2017 $271.976 $48.87M $400.97M
08/06/2017 $271.117 $25.15M $401.65M
09/06/2017 $277.102 $16.17M $412.51M
10/06/2017 $310.736 $32.93M $464.80M
11/06/2017 $315.848 $41.60M $474.69M
12/06/2017 $306.183 $46.21M $462.36M
13/06/2017 $357.192 $43.02M $541.95M
14/06/2017 $379.104 $94.76M $577.93M
15/06/2017 $386.827 $65.75M $592.52M
16/06/2017 $380.777 $47.15M $585.95M
17/06/2017 $387.166 $26.31M $598.60M
18/06/2017 $376.326 $22.95M $584.22M
19/06/2017 $386.221 $23.25M $599.59M
20/06/2017 $397.641 $69.56M $617.32M
21/06/2017 $360.262 $29.82M $559.29M
22/06/2017 $373.112 $29.30M $579.24M
23/06/2017 $388.035 $24.69M $602.40M
24/06/2017 $366.15 $21.66M $568.43M
25/06/2017 $314.168 $23.44M $487.73M
27/06/2017 $307.651 $30.01M $477.61M
28/06/2017 $329.646 $30.24M $511.76M
29/06/2017 $327.391 $28.00M $508.26M
30/06/2017 $315.418 $34.61M $489.67M
01/07/2017 $286.301 $20.29M $444.47M
02/07/2017 $291.168 $20.83M $452.02M
03/07/2017 $289.492 $25.36M $449.42M
04/07/2017 $288.296 $21.50M $447.56M
05/07/2017 $279.592 $31.89M $434.05M
06/07/2017 $286.4 $33.30M $444.62M
07/07/2017 $257.693 $37.12M $434.78M
08/07/2017 $241.269 $24.60M $407.07M
09/07/2017 $244.36 $17.88M $416.13M
10/07/2017 $216.486 $20.39M $370.23M
11/07/2017 $181.597 $37.47M $311.83M
13/07/2017 $212.934 $20.31M $367.66M
14/07/2017 $185.027 $12.78M $320.81M
15/07/2017 $167.01 $8.74M $290.78M
16/07/2017 $162.826 $9.61M $284.66M
17/07/2017 $163.656 $16.08M $287.29M
18/07/2017 $176.511 $14.79M $311.12M
19/07/2017 $188.424 $21.43M $333.47M
20/07/2017 $197.136 $19.21M $350.29M
21/07/2017 $208.891 $18.83M $372.68M
22/07/2017 $206.314 $16.43M $369.56M
23/07/2017 $223.645 $14.62M $402.20M
24/07/2017 $212.993 $13.99M $384.60M
25/07/2017 $208.386 $10.45M $377.76M
26/07/2017 $184.195 $17.28M $335.24M
27/07/2017 $190.492 $13.93M $348.04M
28/07/2017 $184.466 $11.79M $338.37M
29/07/2017 $175.072 $16.25M $322.39M
30/07/2017 $181.036 $17.34M $334.65M
31/07/2017 $172.433 $10.75M $319.98M
01/08/2017 $175.858 $16.83M $327.61M
02/08/2017 $189.4 $20.06M $354.19M
03/08/2017 $186.433 $18.00M $349.97M
04/08/2017 $189.022 $9.52M $356.19M
05/08/2017 $186.889 $10.58M $353.52M
06/08/2017 $214.183 $23.07M $406.68M
07/08/2017 $206.434 $13.19M $393.44M
08/08/2017 $211.873 $17.05M $405.34M
09/08/2017 $255.457 $41.43M $490.54M
10/08/2017 $237.612 $29.44M $457.99M
11/08/2017 $231.576 $21.16M $448.00M
12/08/2017 $235.352 $19.21M $456.99M
13/08/2017 $214.142 $23.33M $417.36M
14/08/2017 $213.896 $16.99M $418.41M
15/08/2017 $204.797 $18.88M $402.05M
16/08/2017 $211.788 $20.88M $417.31M
17/08/2017 $214.307 $17.13M $423.80M
18/08/2017 $206.377 $16.73M $409.59M
19/08/2017 $202.87 $16.89M $404.10M
20/08/2017 $230.136 $37.65M $460.04M
21/08/2017 $236.874 $27.28M $475.23M
22/08/2017 $230.263 $33.93M $463.62M
23/08/2017 $226.03 $25.14M $456.71M
24/08/2017 $228.685 $18.42M $463.71M
25/08/2017 $229.611 $15.96M $467.24M
26/08/2017 $238.982 $28.21M $488.03M
27/08/2017 $285.102 $70.31M $584.24M
28/08/2017 $268.291 $30.82M $551.76M
29/08/2017 $271.974 $34.38M $561.24M
30/08/2017 $270.3 $28.73M $559.72M
31/08/2017 $271.86 $29.74M $564.90M
01/09/2017 $285.12 $28.09M $594.54M
02/09/2017 $290.175 $48.52M $607.15M
03/09/2017 $259.604 $51.47M $545.06M
04/09/2017 $253.058 $30.45M $533.13M
05/09/2017 $203.611 $42.08M $430.40M
06/09/2017 $235.71 $32.45M $499.94M
07/09/2017 $238.519 $28.07M $507.61M
08/09/2017 $241.957 $25.35M $516.72M
09/09/2017 $208.056 $31.54M $445.79M
10/09/2017 $205.263 $18.71M $441.29M
11/09/2017 $214.943 $28.20M $463.64M
12/09/2017 $215.899 $22.22M $467.24M
13/09/2017 $195.101 $25.86M $423.64M
14/09/2017 $196.408 $32.32M $427.87M
15/09/2017 $165.01 $39.05M $360.66M
16/09/2017 $180.568 $43.94M $395.96M
17/09/2017 $168.769 $20.82M $371.29M
18/09/2017 $182.338 $20.29M $402.44M
19/09/2017 $188.295 $25.25M $416.94M
20/09/2017 $184.935 $18.80M $410.83M
21/09/2017 $184.039 $12.89M $410.15M
22/09/2017 $181.099 $17.00M $404.90M
23/09/2017 $204.363 $49.87M $458.36M
24/09/2017 $202.599 $23.40M $455.87M
25/09/2017 $220.294 $21.28M $497.28M
26/09/2017 $233.42 $28.54M $528.58M
27/09/2017 $267.924 $35.72M $608.63M
28/09/2017 $398.694 $210.38M $908.58M
29/09/2017 $281.468 $232.15M $643.43M
30/09/2017 $291.066 $50.21M $667.52M
01/10/2017 $278.229 $37.29M $640.06M
02/10/2017 $264.607 $39.39M $610.61M
03/10/2017 $257.516 $43.00M $596.14M
04/10/2017 $248.087 $36.78M $576.06M
05/10/2017 $230.94 $24.70M $537.89M
06/10/2017 $260.081 $62.39M $607.64M
07/10/2017 $255.58 $32.20M $598.98M
08/10/2017 $254.192 $29.70M $597.49M
09/10/2017 $238.873 $32.75M $563.22M
10/10/2017 $231.9 $36.64M $548.42M
11/10/2017 $233.158 $24.05M $553.07M
12/10/2017 $235.324 $19.85M $559.91M
13/10/2017 $224.59 $47.18M $535.94M
14/10/2017 $239.623 $55.98M $573.54M
15/10/2017 $238.885 $21.83M $573.49M
16/10/2017 $232.602 $24.83M $560.07M
17/10/2017 $229.478 $21.45M $554.19M
18/10/2017 $232.672 $64.18M $563.56M
19/10/2017 $229.078 $25.86M $556.50M
20/10/2017 $230.483 $30.63M $561.58M
21/10/2017 $221.318 $30.77M $540.84M
22/10/2017 $212.656 $36.91M $521.16M
23/10/2017 $210.778 $24.17M $518.09M
24/10/2017 $217.502 $34.47M $536.16M
25/10/2017 $214.625 $32.29M $530.60M
26/10/2017 $220.487 $44.42M $546.67M
27/10/2017 $232.709 $78.07M $578.64M
28/10/2017 $241.458 $97.73M $602.11M
29/10/2017 $232.503 $48.56M $581.46M
30/10/2017 $231.257 $50.46M $579.95M
31/10/2017 $238.16 $51.78M $599.00M
01/11/2017 $228.777 $37.77M $577.05M
02/11/2017 $220.143 $51.33M $556.83M
03/11/2017 $217.518 $46.48M $551.75M
04/11/2017 $227.657 $45.81M $579.11M
05/11/2017 $229.136 $36.37M $584.48M
06/11/2017 $222.52 $38.34M $569.22M
07/11/2017 $229.422 $49.25M $588.53M
08/11/2017 $238.735 $56.05M $614.13M
09/11/2017 $248.485 $63.23M $640.98M
10/11/2017 $260.453 $84.47M $673.72M
11/11/2017 $243.904 $77.15M $632.65M
12/11/2017 $246.565 $71.21M $641.35M
13/11/2017 $269.894 $156.73M $703.93M
14/11/2017 $271.247 $73.53M $709.42M
15/11/2017 $273.358 $52.69M $716.90M
16/11/2017 $310.33 $140.57M $816.04M
17/11/2017 $289.886 $131.93M $764.41M
18/11/2017 $287.987 $51.36M $761.43M
19/11/2017 $295.994 $55.80M $784.77M
20/11/2017 $298.444 $57.81M $793.36M
21/11/2017 $292.453 $64.63M $779.54M
22/11/2017 $295.729 $69.73M $790.41M
23/11/2017 $308.81 $149.51M $827.55M
24/11/2017 $306.22 $101.06M $822.81M
25/11/2017 $340.717 $165.74M $917.91M
26/11/2017 $344.068 $97.91M $929.37M
27/11/2017 $340.491 $80.94M $922.20M
28/11/2017 $350.999 $94.47M $953.16M
29/11/2017 $363.87 $137.62M $990.73M
30/11/2017 $326.976 $152.52M $892.60M
01/12/2017 $301.32 $94.43M $824.73M
02/12/2017 $335.155 $76.05M $919.74M
03/12/2017 $327.992 $63.39M $902.41M
04/12/2017 $332.236 $85.81M $916.50M
05/12/2017 $321.849 $64.93M $890.15M
06/12/2017 $348.882 $161.16M $967.38M
07/12/2017 $326.872 $146.51M $908.70M
08/12/2017 $311.233 $127.84M $867.47M
09/12/2017 $339.283 $124.85M $948.05M
10/12/2017 $289.038 $119.34M $809.74M
11/12/2017 $310.683 $121.05M $872.63M
12/12/2017 $340.238 $128.64M $958.11M
13/12/2017 $360.262 $187.30M $1.02B
14/12/2017 $488.069 $388.22M $1.38B
15/12/2017 $461.953 $329.50M $1.31B
16/12/2017 $480.81 $189.37M $1.37B
17/12/2017 $488.028 $157.02M $1.39B
18/12/2017 $533.797 $314.88M $1.53B
19/12/2017 $592.752 $329.39M $1.70B
20/12/2017 $616.573 $326.39M $1.77B
21/12/2017 $672.845 $287.88M $1.94B
22/12/2017 $565.043 $286.45M $1.63B
23/12/2017 $555.212 $244.09M $1.61B
24/12/2017 $554.035 $218.01M $1.61B
25/12/2017 $529.515 $134.09M $1.54B
26/12/2017 $573.608 $144.95M $1.67B
27/12/2017 $581.679 $148.67M $1.70B
28/12/2017 $525.434 $142.13M $1.54B
29/12/2017 $512.612 $126.41M $1.51B
30/12/2017 $534.72 $217.39M $1.57B
31/12/2017 $493.06 $140.94M $1.46B
01/01/2018 $503.75 $92.36M $1.49B
02/01/2018 $598.999 $262.96M $1.78B
03/01/2018 $579.059 $190.30M $1.72B
04/01/2018 $558.128 $148.57M $1.66B
05/01/2018 $586.523 $164.36M $1.75B
06/01/2018 $586.424 $164.08M $1.76B
07/01/2018 $952.234 $397.48M $2.86B
08/01/2018 $852.025 $498.17M $2.56B
09/01/2018 $718.232 $278.56M $2.17B
10/01/2018 $684.27 $208.96M $2.07B
11/01/2018 $614.387 $228.74M $1.86B
12/01/2018 $666.318 $211.54M $2.02B
13/01/2018 $706.036 $196.05M $2.15B
14/01/2018 $710.06 $148.92M $2.17B
15/01/2018 $664.509 $133.60M $2.03B
16/01/2018 $638.832 $197.21M $1.96B
17/01/2018 $470.347 $253.94M $1.45B
18/01/2018 $513.112 $167.23M $1.58B
19/01/2018 $491.076 $126.06M $1.52B
20/01/2018 $531.417 $167.34M $1.64B
21/01/2018 $538.02 $118.53M $1.67B
22/01/2018 $504.658 $86.13M $1.57B
23/01/2018 $447.04 $77.55M $1.39B
24/01/2018 $430.127 $85.12M $1.34B
25/01/2018 $462.46 $81.13M $1.45B
26/01/2018 $485.547 $99.10M $1.52B
27/01/2018 $457.001 $75.89M $1.44B
28/01/2018 $462.62 $72.86M $1.46B
29/01/2018 $463.8 $79.65M $1.47B
30/01/2018 $438.591 $74.73M $1.39B
31/01/2018 $375.231 $83.15M $1.19B
01/02/2018 $398.805 $75.53M $1.27B
02/02/2018 $374.39 $118.13M $1.19B
03/02/2018 $355.417 $95.70M $1.14B
04/02/2018 $393.224 $52.37M $1.26B
05/02/2018 $343.355 $46.12M $1.10B
06/02/2018 $278.109 $62.97M $894.72M
07/02/2018 $346.165 $131.40M $1.12B
08/02/2018 $396.101 $106.14M $1.28B
09/02/2018 $407.251 $110.32M $1.32B
10/02/2018 $493.763 $128.54M $1.60B
11/02/2018 $428.319 $103.65M $1.39B
12/02/2018 $462.882 $88.37M $1.51B
13/02/2018 $445.372 $70.92M $1.46B
14/02/2018 $465.656 $75.36M $1.52B
15/02/2018 $481.478 $99.18M $1.58B
16/02/2018 $477.533 $96.14M $1.57B
17/02/2018 $490.055 $79.92M $1.62B
18/02/2018 $479.192 $86.55M $1.58B
19/02/2018 $459.745 $79.58M $1.52B
20/02/2018 $473.605 $92.70M $1.57B
21/02/2018 $418.429 $90.35M $1.39B
22/02/2018 $448.247 $98.69M $1.49B
23/02/2018 $394.196 $71.82M $1.32B
24/02/2018 $417.686 $62.54M $1.40B
25/02/2018 $394.668 $58.63M $1.32B
26/02/2018 $390.96 $52.47M $1.31B
27/02/2018 $406.004 $54.85M $1.37B
28/02/2018 $411.721 $47.90M $1.39B
01/03/2018 $387.088 $53.35M $1.31B
02/03/2018 $393.337 $51.44M $1.33B
03/03/2018 $384.179 $56.05M $1.30B
04/03/2018 $391.199 $70.82M $1.33B
05/03/2018 $406.652 $64.59M $1.39B
06/03/2018 $386.093 $57.59M $1.32B
07/03/2018 $367.409 $64.25M $1.26B
08/03/2018 $340.596 $67.23M $1.17B
09/03/2018 $295.034 $62.52M $1.01B
10/03/2018 $316.701 $69.31M $1.09B
11/03/2018 $287.803 $49.18M $994.16M
12/03/2018 $303.699 $56.81M $1.05B
13/03/2018 $295.066 $50.78M $1.02B
14/03/2018 $284.953 $45.27M $990.47M
15/03/2018 $238.133 $52.00M $829.42M
16/03/2018 $239.135 $43.59M $834.58M
17/03/2018 $232.976 $42.29M $814.78M
18/03/2018 $214.44 $43.62M $751.50M
19/03/2018 $239.325 $58.96M $840.41M
20/03/2018 $245.374 $56.21M $863.41M
21/03/2018 $276.076 $64.17M $973.41M
22/03/2018 $261.872 $59.69M $925.18M
23/03/2018 $233.568 $47.57M $826.84M
24/03/2018 $252.562 $50.21M $895.92M
25/03/2018 $239.955 $42.38M $852.93M
26/03/2018 $240.263 $42.25M $855.73M
27/03/2018 $216.381 $54.84M $772.17M
28/03/2018 $213.882 $46.06M $764.79M
29/03/2018 $199.039 $67.90M $713.15M
30/03/2018 $193.824 $54.10M $695.84M
31/03/2018 $192.5 $42.08M $692.46M
01/04/2018 $186.635 $51.11M $672.69M
02/04/2018 $191.714 $39.88M $692.39M
03/04/2018 $199.605 $45.94M $722.29M
04/04/2018 $199.153 $46.89M $722.09M
05/04/2018 $183.953 $35.27M $668.29M
06/04/2018 $178.958 $35.86M $651.43M
07/04/2018 $180.156 $31.59M $657.06M
08/04/2018 $181.599 $33.64M $663.64M
09/04/2018 $186.163 $29.71M $681.67M
10/04/2018 $177.287 $32.60M $650.45M
11/04/2018 $180.381 $37.03M $663.08M
12/04/2018 $187.368 $45.28M $690.11M
13/04/2018 $215.696 $62.61M $795.99M
14/04/2018 $229.882 $72.19M $849.98M
15/04/2018 $227.659 $51.72M $843.38M
16/04/2018 $221.388 $51.47M $821.74M
17/04/2018 $224.174 $47.64M $833.69M
18/04/2018 $231.149 $58.81M $861.31M
19/04/2018 $245.388 $67.30M $916.10M
20/04/2018 $258.534 $72.13M $967.04M
21/04/2018 $278.105 $77.84M $1.04B
22/04/2018 $267.471 $60.43M $1.00B
23/04/2018 $271.91 $61.64M $1.02B
24/04/2018 $304.661 $86.05M $1.15B
25/04/2018 $298.621 $101.01M $1.13B
26/04/2018 $283.801 $78.28M $1.07B
27/04/2018 $297.411 $65.88M $1.13B
28/04/2018 $288.87 $61.63M $1.10B
29/04/2018 $297.338 $62.18M $1.13B
30/04/2018 $290.587 $62.79M $1.11B
01/05/2018 $277.267 $66.54M $1.06B
02/05/2018 $288.014 $62.14M $1.10B
03/05/2018 $294.915 $61.32M $1.13B
04/05/2018 $302.082 $73.16M $1.16B
05/05/2018 $304.667 $61.41M $1.17B
06/05/2018 $297.26 $63.82M $1.15B
07/05/2018 $277.466 $55.31M $1.07B
08/05/2018 $287.855 $56.47M $1.11B
09/05/2018 $267.754 $51.98M $1.04B
10/05/2018 $275.493 $49.66M $1.07B
11/05/2018 $257.253 $55.03M $1.00B
12/05/2018 $232.425 $54.75M $905.96M
13/05/2018 $247.331 $31.64M $965.84M
14/05/2018 $248.746 $30.17M $973.14M
15/05/2018 $356.684 $443.50M $1.40B
16/05/2018 $340.911 $332.58M $1.34B
17/05/2018 $361.64 $269.42M $1.42B
18/05/2018 $337.305 $187.60M $1.33B
19/05/2018 $364.234 $222.01M $1.44B
20/05/2018 $348.239 $118.80M $1.38B
20/05/2018 $353.846 $121.88M $1.40B
21/05/2018 $336.195 $109.01M $1.33B

Twitter News Feed

Submit Your Reviews