Zcash
ZEC
Rank #26
$491.33
Updated 6 days ago
Market Cap
$8.01B
24h Volume
$3.64B
Avg Volume (30d)
$1.40B
24h High/Low
$596.76
$463.78
$463.78
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Coinbase 50 Index
Near Protocol Ecosystem
Pantera Capital Portfolio
Made in USA
Privacy
Zero Knowledge (ZK)
Chains
Near Protocol
zec.omft.near
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $491.33 | $596.76 | $463.78 | $491.33 | $3.64B | $8.01B |
| Nov 10, 2025 | $613.58 | $613.58 | $613.58 | $613.58 | $2.19B | $10.05B |
| Nov 9, 2025 | $602.03 | $602.03 | $602.03 | $602.03 | $4.02B | $9.88B |
| Nov 8, 2025 | $648.88 | $648.88 | $648.88 | $648.88 | $4.40B | $10.68B |
| Nov 7, 2025 | $532.06 | $532.06 | $532.06 | $532.06 | $1.66B | $8.71B |
| Nov 6, 2025 | $479.36 | $479.36 | $479.36 | $479.36 | $1.60B | $7.85B |
| Nov 5, 2025 | $445.03 | $445.03 | $445.03 | $445.03 | $2.66B | $7.27B |
| Nov 4, 2025 | $428.56 | $428.56 | $428.56 | $428.56 | $936.74M | $7.01B |
| Nov 3, 2025 | $417.96 | $417.96 | $417.96 | $417.96 | $957.54M | $6.83B |
| Nov 2, 2025 | $412.98 | $412.98 | $412.98 | $412.98 | $1.12B | $6.76B |
| Nov 1, 2025 | $406.16 | $406.16 | $406.16 | $406.16 | $1.47B | $6.65B |
| Oct 31, 2025 | $345.20 | $345.20 | $345.20 | $345.20 | $1.01B | $5.64B |
| Oct 30, 2025 | $352.39 | $352.39 | $352.39 | $352.39 | $769.27M | $5.77B |
| Oct 29, 2025 | $316.07 | $316.07 | $316.07 | $316.07 | $733.15M | $5.17B |
| Oct 28, 2025 | $341.63 | $341.63 | $341.63 | $341.63 | $987.92M | $5.57B |
| Oct 27, 2025 | $329.97 | $329.97 | $329.97 | $329.97 | $1.38B | $5.41B |
| Oct 26, 2025 | $274.79 | $274.79 | $274.79 | $274.79 | $382.02M | $4.48B |
| Oct 25, 2025 | $271.47 | $271.47 | $271.47 | $271.47 | $538.61M | $4.43B |
| Oct 24, 2025 | $242.94 | $242.94 | $242.94 | $242.94 | $466.86M | $3.97B |
| Oct 23, 2025 | $237.84 | $237.84 | $237.84 | $237.84 | $697.42M | $3.89B |
| Oct 22, 2025 | $263.43 | $263.43 | $263.43 | $263.43 | $917.58M | $4.31B |
| Oct 21, 2025 | $267.98 | $267.98 | $267.98 | $267.98 | $752.29M | $4.37B |
| Oct 20, 2025 | $236.78 | $236.78 | $236.78 | $236.78 | $384.53M | $3.86B |
| Oct 19, 2025 | $220.69 | $220.69 | $220.69 | $220.69 | $402.78M | $3.61B |
| Oct 18, 2025 | $217.25 | $217.25 | $217.25 | $217.25 | $804.62M | $3.56B |