Giá Zcash (ZEC) hiện tại là $53.01.

Giá Zcash ở thời điểm hiện tại là $53.01 với tổng vốn hóa tương đương $303.66 M. Mức giá này thay đổi 0.94% up trong vòng 24 giờ.


  • zcash
    Zcash(ZEC)
  • Price
    $53.01
  • 1h %
    0.37%
  • 24h %
    0.94%
  • 7d %
    -3.3%
  • Market Cap
    $303.66 M
  • Volume
    $139.08 M
  • Available Supply
    5.73 M ZEC
  • Rank
    21



Loading Chart...

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
21/01/2018 $483.144 $95.81 M $1.50 B
22/01/2018 $421.229 $70.81 M $1.31 B
23/01/2018 $453.502 $81.54 M $1.42 B
24/01/2018 $450.697 $79.48 M $1.41 B
25/01/2018 $471.788 $85.64 M $1.48 B
26/01/2018 $447.737 $87.11 M $1.41 B
27/01/2018 $458.453 $71.61 M $1.44 B
28/01/2018 $474.317 $74.22 M $1.50 B
29/01/2018 $448.81 $75.63 M $1.42 B
30/01/2018 $392.338 $76.59 M $1.24 B
31/01/2018 $392.088 $76.42 M $1.25 B
01/02/2018 $406.154 $110.29 M $1.29 B
02/02/2018 $367.564 $117.16 M $1.17 B
03/02/2018 $390.989 $53.64 M $1.25 B
04/02/2018 $341.796 $45.68 M $1.10 B
05/02/2018 $315.018 $55.97 M $1.01 B
06/02/2018 $367.539 $137.60 M $1.18 B
07/02/2018 $374.002 $98.09 M $1.21 B
08/02/2018 $422.466 $112.05 M $1.37 B
09/02/2018 $463.978 $105.42 M $1.51 B
10/02/2018 $480.426 $127.93 M $1.56 B
11/02/2018 $451.457 $88.34 M $1.47 B
12/02/2018 $459.975 $73.88 M $1.50 B
13/02/2018 $443.789 $69.54 M $1.45 B
14/02/2018 $483.674 $94.54 M $1.59 B
15/02/2018 $471.465 $89.31 M $1.55 B
16/02/2018 $480.768 $81.98 M $1.58 B
17/02/2018 $489.536 $87.28 M $1.62 B
18/02/2018 $463.948 $78.09 M $1.53 B
19/02/2018 $482.373 $88.26 M $1.60 B
20/02/2018 $458.317 $91.50 M $1.52 B
21/02/2018 $433.842 $100.70 M $1.44 B
22/02/2018 $402.512 $71.08 M $1.34 B
23/02/2018 $416.281 $65.09 M $1.39 B
24/02/2018 $392.017 $56.76 M $1.31 B
25/02/2018 $392.807 $51.32 M $1.32 B
26/02/2018 $406.664 $56.36 M $1.37 B
27/02/2018 $409.332 $45.26 M $1.38 B
28/02/2018 $382.121 $53.38 M $1.29 B
01/03/2018 $400.929 $44.24 M $1.36 B
02/03/2018 $387.844 $54.70 M $1.32 B
03/03/2018 $387.667 $61.06 M $1.32 B
04/03/2018 $409.291 $63.64 M $1.40 B
06/03/2018 $388.072 $58.02 M $1.33 B
07/03/2018 $386.533 $57.70 M $1.32 B
08/03/2018 $348.788 $59.84 M $1.20 B
09/03/2018 $319.132 $57.82 M $1.10 B
10/03/2018 $309.11 $75.73 M $1.06 B
11/03/2018 $280.635 $49.69 M $968.83 M
12/03/2018 $309.654 $54.77 M $1.07 B
13/03/2018 $298.471 $53.43 M $1.03 B
14/03/2018 $286.161 $45.47 M $994.05 M
15/03/2018 $246.188 $51.63 M $856.96 M
16/03/2018 $244.622 $45.47 M $853.25 M
17/03/2018 $235.662 $43.47 M $823.69 M
18/03/2018 $216.965 $40.99 M $759.89 M
19/03/2018 $250.913 $61.35 M $880.62 M
20/03/2018 $253.415 $58.48 M $891.19 M
21/03/2018 $258.124 $52.61 M $909.62 M
22/03/2018 $263.203 $69.97 M $929.36 M
23/03/2018 $248.227 $49.08 M $878.27 M
24/03/2018 $259.216 $50.67 M $919.01 M
25/03/2018 $240.185 $43.79 M $853.24 M
26/03/2018 $238.112 $41.04 M $847.60 M
27/03/2018 $226.98 $52.45 M $809.59 M
28/03/2018 $216.231 $46.48 M $772.76 M
29/03/2018 $210.909 $65.75 M $755.26 M
29/03/2018 $186.702 $55.31 M $669.90 M
30/03/2018 $190.58 $44.49 M $685.15 M
31/03/2018 $185.609 $45.89 M $668.61 M
01/04/2018 $182.753 $44.53 M $659.65 M
02/04/2018 $194.379 $43.62 M $703.01 M
03/04/2018 $206.54 $48.82 M $748.46 M
04/04/2018 $184.101 $38.32 M $668.46 M
05/04/2018 $184.435 $36.58 M $670.99 M
06/04/2018 $175.455 $32.57 M $639.58 M
07/04/2018 $181.807 $34.33 M $664.05 M
09/04/2018 $184.598 $28.60 M $675.57 M
10/04/2018 $177.659 $33.74 M $651.47 M
11/04/2018 $180.027 $33.27 M $661.40 M
12/04/2018 $184.842 $41.47 M $680.42 M
13/04/2018 $216.711 $63.55 M $799.29 M
14/04/2018 $228.041 $71.83 M $842.72 M
15/04/2018 $223.736 $53.63 M $828.40 M
16/04/2018 $232.161 $50.17 M $861.25 M
17/04/2018 $225.863 $50.43 M $839.53 M
18/04/2018 $222.001 $50.02 M $826.76 M
19/04/2018 $247.56 $72.36 M $923.72 M
20/04/2018 $263.51 $70.14 M $985.14 M
21/04/2018 $282.146 $80.01 M $1.06 B
22/04/2018 $269.827 $65.20 M $1.01 B
23/04/2018 $272.161 $60.76 M $1.02 B
24/04/2018 $298.845 $79.77 M $1.13 B
25/04/2018 $317.573 $98.76 M $1.20 B
26/04/2018 $283.504 $86.43 M $1.07 B
27/04/2018 $302.234 $67.48 M $1.15 B
28/04/2018 $283.049 $61.24 M $1.07 B
29/04/2018 $296.997 $55.30 M $1.13 B
30/04/2018 $294.195 $62.96 M $1.12 B
01/05/2018 $285.695 $67.13 M $1.09 B
02/05/2018 $290.669 $66.52 M $1.11 B
03/05/2018 $293.783 $60.63 M $1.13 B
04/05/2018 $303.777 $76.81 M $1.17 B
05/05/2018 $297.088 $61.26 M $1.14 B
06/05/2018 $306.825 $61.17 M $1.18 B
07/05/2018 $292.143 $59.33 M $1.13 B
08/05/2018 $281.925 $58.24 M $1.09 B
09/05/2018 $275.792 $53.60 M $1.07 B
10/05/2018 $276.289 $48.81 M $1.07 B
11/05/2018 $263.331 $54.54 M $1.02 B
12/05/2018 $239.398 $57.79 M $932.64 M
13/05/2018 $245.878 $38.63 M $959.68 M
14/05/2018 $259.906 $28.55 M $1.02 B
15/05/2018 $312.831 $294.46 M $1.23 B
16/05/2018 $352.394 $417.38 M $1.38 B
17/05/2018 $367.586 $297.48 M $1.45 B
18/05/2018 $314.907 $133.68 M $1.24 B
19/05/2018 $366.906 $241.21 M $1.45 B
20/05/2018 $343.693 $150.21 M $1.36 B
21/05/2018 $351.394 $125.74 M $1.39 B
22/05/2018 $330.601 $89.38 M $1.31 B
23/05/2018 $315.297 $142.54 M $1.25 B
24/05/2018 $290.792 $143.59 M $1.16 B
25/05/2018 $294.105 $105.45 M $1.17 B
26/05/2018 $282.233 $68.17 M $1.13 B
27/05/2018 $274.347 $60.71 M $1.10 B
28/05/2018 $264.093 $57.69 M $1.06 B
29/05/2018 $229.861 $77.95 M $923.51 M
30/05/2018 $253.499 $72.70 M $1.02 B
31/05/2018 $240.815 $57.70 M $970.91 M
01/06/2018 $244.744 $61.11 M $988.56 M
02/06/2018 $240.809 $65.81 M $974.37 M
03/06/2018 $248.993 $75.18 M $1.01 B
04/06/2018 $255.958 $68.39 M $1.04 B
05/06/2018 $236.631 $66.14 M $962.60 M
06/06/2018 $239.021 $52.12 M $974.05 M
07/06/2018 $237.515 $57.38 M $969.61 M
08/06/2018 $238.339 $59.99 M $974.70 M
09/06/2018 $244.568 $53.95 M $1.00 B
10/06/2018 $227.002 $55.16 M $931.60 M
11/06/2018 $204.486 $60.52 M $839.70 M
12/06/2018 $204.631 $58.01 M $842.72 M
13/06/2018 $196.834 $61.89 M $812.03 M
14/06/2018 $186.818 $55.91 M $772.03 M
15/06/2018 $199.311 $66.03 M $825.10 M
16/06/2018 $196.747 $56.08 M $815.89 M
17/06/2018 $193.058 $49.06 M $801.98 M
18/06/2018 $191.943 $48.73 M $798.71 M
19/06/2018 $199.826 $58.37 M $832.95 M
20/06/2018 $198.456 $45.83 M $828.65 M
21/06/2018 $194.625 $45.97 M $814.07 M
22/06/2018 $191.901 $44.11 M $804.06 M
23/06/2018 $171.353 $49.03 M $719.18 M
24/06/2018 $170.544 $40.22 M $717.01 M
25/06/2018 $167.059 $41.04 M $703.54 M
26/06/2018 $176.28 $49.32 M $743.64 M
27/06/2018 $162.061 $41.32 M $684.84 M
28/06/2018 $165.505 $36.65 M $700.54 M
29/06/2018 $154.586 $32.24 M $655.48 M
30/06/2018 $158.721 $35.60 M $674.12 M
01/07/2018 $163.228 $41.48 M $694.44 M
02/07/2018 $165.926 $40.16 M $707.11 M
03/07/2018 $182.619 $51.42 M $779.57 M
04/07/2018 $179.562 $42.72 M $767.78 M
05/07/2018 $182.438 $39.08 M $781.39 M
06/07/2018 $176.423 $43.86 M $756.91 M
07/07/2018 $173.339 $49.45 M $744.91 M
08/07/2018 $175.196 $40.32 M $754.13 M
09/07/2018 $172.824 $36.40 M $745.16 M
10/07/2018 $169.013 $41.14 M $729.94 M
11/07/2018 $162.369 $55.78 M $702.41 M
12/07/2018 $158.738 $40.81 M $687.84 M
13/07/2018 $157.227 $44.44 M $682.42 M
14/07/2018 $173.563 $85.96 M $754.59 M
15/07/2018 $174.402 $65.19 M $759.47 M
16/07/2018 $176.124 $50.48 M $768.24 M
17/07/2018 $187.505 $65.98 M $819.22 M
18/07/2018 $218.542 $107.40 M $956.40 M
19/07/2018 $206.75 $104.72 M $906.26 M
20/07/2018 $197.359 $100.73 M $866.51 M
21/07/2018 $181.398 $56.21 M $797.73 M
22/07/2018 $195.966 $40.08 M $863.22 M
23/07/2018 $194.195 $45.93 M $856.81 M
24/07/2018 $192.997 $94.49 M $852.92 M
25/07/2018 $222.656 $170.24 M $985.59 M
26/07/2018 $230.68 $121.01 M $1.02 B
27/07/2018 $220.572 $121.03 M $979.48 M
28/07/2018 $220.898 $118.27 M $982.50 M
29/07/2018 $224.179 $132.32 M $998.70 M
30/07/2018 $215.922 $155.48 M $963.50 M
31/07/2018 $214.598 $148.28 M $959.13 M
01/08/2018 $205.44 $147.27 M $919.66 M
02/08/2018 $200.105 $150.06 M $897.24 M
03/08/2018 $183.453 $119.42 M $823.86 M
04/08/2018 $186.943 $119.34 M $840.94 M
05/08/2018 $173.083 $93.06 M $779.83 M
06/08/2018 $183.208 $97.25 M $826.73 M
07/08/2018 $181.754 $114.06 M $821.50 M
08/08/2018 $174.921 $124.45 M $791.87 M
09/08/2018 $163.416 $112.98 M $740.95 M
10/08/2018 $176.088 $96.60 M $799.67 M
11/08/2018 $158.749 $97.64 M $722.06 M
12/08/2018 $159.137 $94.44 M $724.97 M
13/08/2018 $158.591 $96.21 M $723.61 M
14/08/2018 $136.245 $102.66 M $622.64 M
15/08/2018 $131.56 $108.58 M $602.17 M
16/08/2018 $137.184 $82.12 M $628.90 M
17/08/2018 $141.022 $80.79 M $647.51 M
18/08/2018 $150.812 $91.12 M $693.53 M
19/08/2018 $140.589 $68.71 M $647.52 M
20/08/2018 $144.94 $98.08 M $668.60 M
21/08/2018 $131.681 $90.77 M $608.38 M
22/08/2018 $143.465 $77.03 M $663.86 M
23/08/2018 $130.626 $81.00 M $605.38 M
24/08/2018 $133.399 $93.75 M $619.19 M
25/08/2018 $141.773 $111.69 M $659.08 M
26/08/2018 $138.443 $94.41 M $644.58 M
27/08/2018 $135.027 $124.56 M $629.65 M
28/08/2018 $147.278 $135.90 M $687.85 M
29/08/2018 $154.023 $96.90 M $720.46 M
30/08/2018 $151.2 $86.01 M $708.32 M
31/08/2018 $150.106 $116.34 M $704.27 M
01/09/2018 $152.476 $114.78 M $716.49 M
02/09/2018 $156.783 $145.61 M $737.86 M
03/09/2018 $152.136 $115.71 M $717.07 M
04/09/2018 $157.026 $108.26 M $741.24 M
05/09/2018 $157.542 $118.24 M $744.82 M
06/09/2018 $128.245 $138.40 M $607.22 M
07/09/2018 $131.176 $103.61 M $622.05 M
08/09/2018 $128.624 $76.40 M $610.85 M
09/09/2018 $121.396 $89.14 M $577.42 M
10/09/2018 $120.924 $99.94 M $576.03 M
11/09/2018 $118.911 $92.99 M $567.29 M
12/09/2018 $112.173 $94.25 M $535.96 M
13/09/2018 $113.738 $98.51 M $544.24 M
14/09/2018 $117.18 $99.81 M $561.57 M
15/09/2018 $118.419 $96.05 M $568.41 M
16/09/2018 $119.972 $95.55 M $576.72 M
17/09/2018 $119.364 $102.40 M $574.65 M
18/09/2018 $108.486 $93.52 M $523.06 M
19/09/2018 $112.056 $102.54 M $541.07 M
20/09/2018 $113.99 $89.86 M $551.21 M
21/09/2018 $118.951 $109.79 M $576.07 M
22/09/2018 $124.86 $127.95 M $605.59 M
23/09/2018 $122.314 $96.23 M $594.12 M
24/09/2018 $132.035 $123.15 M $642.29 M
25/09/2018 $131.839 $156.00 M $642.27 M
26/09/2018 $132.504 $112.30 M $646.48 M
27/09/2018 $135.662 $124.12 M $662.84 M
28/09/2018 $142.842 $140.62 M $698.94 M
29/09/2018 $132.577 $153.31 M $649.68 M
30/09/2018 $133.281 $147.01 M $654.07 M
01/10/2018 $130.874 $153.98 M $643.20 M
02/10/2018 $127.808 $143.44 M $629.04 M
03/10/2018 $124.52 $138.61 M $613.77 M
04/10/2018 $124.012 $140.01 M $612.15 M
05/10/2018 $126.069 $181.21 M $623.22 M
06/10/2018 $128.555 $132.78 M $636.41 M
07/10/2018 $126.027 $143.82 M $624.82 M
08/10/2018 $126.581 $130.02 M $628.45 M
09/10/2018 $127.854 $177.46 M $635.71 M
10/10/2018 $125.312 $170.21 M $623.96 M
11/10/2018 $116.653 $171.31 M $581.69 M
12/10/2018 $109.482 $92.15 M $546.71 M
13/10/2018 $110.429 $118.43 M $552.22 M
14/10/2018 $111.92 $107.06 M $560.48 M
15/10/2018 $108.012 $99.34 M $541.69 M
16/10/2018 $113.284 $140.57 M $568.94 M
17/10/2018 $114.144 $127.41 M $574.07 M
18/10/2018 $117.791 $105.70 M $593.27 M
19/10/2018 $118.186 $55.92 M $596.10 M
20/10/2018 $119.888 $72.76 M $605.54 M
21/10/2018 $125.564 $95.45 M $635.11 M
22/10/2018 $124.457 $91.43 M $630.20 M
23/10/2018 $122.005 $81.73 M $618.86 M
24/10/2018 $120.79 $74.46 M $613.57 M
25/10/2018 $127.432 $103.67 M $648.22 M
26/10/2018 $124.659 $86.78 M $635.02 M
27/10/2018 $122.201 $102.55 M $623.37 M
28/10/2018 $120.004 $80.83 M $613.03 M
29/10/2018 $122.802 $83.63 M $628.18 M
30/10/2018 $116.526 $106.46 M $596.78 M
31/10/2018 $115.483 $104.30 M $592.42 M
01/11/2018 $114.917 $95.31 M $590.32 M
02/11/2018 $116.838 $109.91 M $600.73 M
03/11/2018 $117.224 $87.51 M $603.89 M
04/11/2018 $116.873 $86.51 M $602.90 M
05/11/2018 $121.285 $102.10 M $626.54 M
06/11/2018 $122.201 $110.35 M $632.15 M
07/11/2018 $131.319 $127.87 M $680.25 M
08/11/2018 $128.333 $111.38 M $665.71 M
09/11/2018 $135.735 $171.17 M $705.08 M
10/11/2018 $135.372 $114.11 M $704.15 M
11/11/2018 $130.022 $121.90 M $677.24 M
12/11/2018 $127.356 $136.21 M $664.28 M
13/11/2018 $135.064 $157.11 M $705.45 M
14/11/2018 $127.492 $135.84 M $666.81 M
15/11/2018 $108.288 $162.48 M $567.14 M
16/11/2018 $111.086 $141.10 M $582.61 M
17/11/2018 $107.082 $129.71 M $562.37 M
18/11/2018 $111.755 $178.19 M $587.73 M
19/11/2018 $113.942 $174.17 M $600.04 M
20/11/2018 $99.0954 $124.55 M $522.56 M
21/11/2018 $84.9405 $125.77 M $448.52 M
22/11/2018 $85.2292 $122.22 M $450.66 M
23/11/2018 $75.4582 $110.56 M $399.54 M
24/11/2018 $78.8205 $124.72 M $417.89 M
25/11/2018 $62.2182 $121.42 M $330.32 M
26/11/2018 $70.3972 $105.18 M $374.25 M
27/11/2018 $65.4336 $93.87 M $348.33 M
28/11/2018 $74.7915 $183.72 M $398.69 M
29/11/2018 $79.9446 $171.52 M $426.72 M
30/11/2018 $87.942402292 $175.68 M $470.04 M
01/12/2018 $80.1359836268 $167.04 M $428.89 M
02/12/2018 $80.5859635914 $196.40 M $431.89 M
03/12/2018 $77.5662641101 $178.79 M $416.25 M
04/12/2018 $71.091439543 $161.05 M $382.01 M
05/12/2018 $74.0804830485 $133.63 M $398.61 M
06/12/2018 $66.2074872876 $162.64 M $356.72 M
07/12/2018 $54.2421881679 $218.55 M $292.65 M
08/12/2018 $59.9597928329 $169.55 M $323.91 M
09/12/2018 $58.2452090117 $134.53 M $315.07 M
10/12/2018 $60.1599837173 $166.78 M $325.86 M
11/12/2018 $56.740277719 $123.73 M $307.75 M
12/12/2018 $54.398578065 $165.43 M $295.43 M
13/12/2018 $54.8149028128 $110.70 M $298.08 M
14/12/2018 $51.7156952625 $117.72 M $281.60 M
15/12/2018 $50.5577793516 $100.51 M $275.68 M
16/12/2018 $51.2078121966 $102.68 M $279.59 M
17/12/2018 $51.8768056371 $114.41 M $283.62 M
18/12/2018 $56.2307203745 $128.00 M $307.83 M
19/12/2018 $59.1667507786 $133.72 M $324.32 M
20/12/2018 $57.9948498328 $123.54 M $318.32 M
21/12/2018 $62.8571887783 $116.37 M $345.46 M
22/12/2018 $61.3974828686 $103.18 M $337.87 M
23/12/2018 $66.1657628668 $101.90 M $364.59 M
24/12/2018 $69.2138819004 $143.59 M $381.88 M
25/12/2018 $60.5679185337 $142.97 M $334.61 M
26/12/2018 $62.8915299672 $105.83 M $347.90 M
27/12/2018 $60.4566351688 $126.80 M $334.86 M
28/12/2018 $55.8744276445 $111.29 M $309.88 M
29/12/2018 $62.5495858479 $129.18 M $347.36 M
30/12/2018 $60.2355774431 $108.83 M $334.93 M
31/12/2018 $58.8042118622 $102.30 M $327.39 M
01/01/2019 $56.4579178019 $119.56 M $314.74 M
02/01/2019 $58.546020137 $107.19 M $326.80 M
03/01/2019 $60.6548728167 $113.10 M $339.00 M
04/01/2019 $58.8196915363 $99.55 M $329.16 M
05/01/2019 $59.384732058 $170.87 M $332.75 M
06/01/2019 $57.7223794911 $224.77 M $323.85 M
07/01/2019 $61.7856113134 $254.45 M $347.09 M
08/01/2019 $59.9677425203 $75.81 M $337.31 M
09/01/2019 $61.7745068801 $116.70 M $347.91 M
10/01/2019 $60.8913781346 $146.34 M $343.37 M
11/01/2019 $58.0187112082 $161.41 M $327.59 M
12/01/2019 $56.6865512254 $177.40 M $320.48 M
13/01/2019 $56.1133672251 $157.10 M $317.64 M
14/01/2019 $53.5329852252 $153.21 M $303.42 M
15/01/2019 $55.8012378292 $157.16 M $316.67 M
16/01/2019 $54.1534643115 $223.79 M $307.71 M
17/01/2019 $53.5719779437 $167.67 M $304.79 M
18/01/2019 $54.235634903 $157.78 M $308.95 M
19/01/2019 $53.6817045708 $164.57 M $306.18 M
20/01/2019 $54.6149244227 $208.06 M $311.89 M
21/01/2019 $52.5067979666 $202.91 M $300.24 M
21/01/2019 $52.1690824517 $166.19 M $298.56 M
22/01/2019 $53.0826567136 $139.09 M $304.08 M

Twitter News Feed

[custom-twitter-feeds screenname="zcashco"]

Submit Your Reviews