What historical data is shown for ZEC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Zcash (ZEC) Historical Data
ZEC
Privacy
Zcash Historical Price Information — Daily ZEC Open, High, Low, Close & Volume
$1,246.26
+10.23% 1D
Recently Viewed
1H+2.33%
1D+10.23%
1W-4.99%
1M-7.85%
Zcash (ZEC) has 90 days of daily open, high, low and close on file. Over that window ZEC ranged $481.49 to $1,653.57, closed at $1,244.97 and is up 143.4% across the window.
Zcash — Window Stats
90 daily bars · MEXCBars
90
Window high
$1,653.57
Window low
$481.49
First → last
+143.39%
Latest close
$1,244.97
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZEC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1,218.15 | $1,258.85 | $1,158.97 | $1,244.97 | +2.20% | $1.83M | $21.19B |
| Nov 3, 2026 | $1,135.37 | $1,244.24 | $1,045 | $1,218.15 | +7.29% | $2.75M | $20.74B |
| Nov 2, 2026 | $1,235 | $1,284 | $1,127.43 | $1,135.37 | -8.07% | $3.53M | $19.33B |
| Nov 1, 2026 | $1,252.39 | $1,264.08 | $1,210.79 | $1,235 | -1.39% | $1.37M | $21.02B |
| Oct 31, 2026 | $1,270.84 | $1,296.92 | $1,245.04 | $1,252.39 | -1.45% | $2.42M | $21.32B |
| Oct 30, 2026 | $1,223.08 | $1,290.7 | $1,183.28 | $1,270.84 | +3.90% | $3.25M | $21.63B |
| Oct 29, 2026 | $1,310.21 | $1,395.91 | $1,222.42 | $1,223.08 | -6.65% | $5.38M | $20.82B |
| Oct 28, 2026 | $1,309.84 | $1,330.12 | $1,263.83 | $1,310.21 | +0.03% | $2.42M | $22.30B |
| Oct 27, 2026 | $1,233.37 | $1,326.98 | $1,212.79 | $1,309.84 | +6.20% | $3.14M | $22.30B |
| Oct 26, 2026 | $1,213.48 | $1,267.94 | $1,179 | $1,233.37 | +1.64% | $2.97M | $20.99B |
| Oct 25, 2026 | $1,208.31 | $1,238.09 | $1,177 | $1,213.48 | +0.43% | $2.96M | $20.66B |
| Oct 24, 2026 | $1,182.12 | $1,213.67 | $1,120 | $1,208.31 | +2.22% | $2.89M | $20.57B |
| Oct 23, 2026 | $1,218.83 | $1,258.77 | $1,158.96 | $1,182.12 | -3.01% | $3.19M | $20.12B |
| Oct 22, 2026 | $1,315.78 | $1,337.03 | $1,187.91 | $1,218.83 | -7.37% | $5.53M | $20.75B |
| Oct 21, 2026 | $1,257.28 | $1,368.24 | $1,251.64 | $1,315.78 | +4.65% | $5.99M | $22.40B |
| Oct 20, 2026 | $1,151.61 | $1,279.8 | $1,119 | $1,257.28 | +9.18% | $7.20M | $21.40B |
| Oct 19, 2026 | $1,130.17 | $1,190.14 | $1,111 | $1,151.61 | +1.90% | $6.32M | $19.60B |
| Oct 18, 2026 | $1,127.54 | $1,156.34 | $1,049.17 | $1,130.17 | +0.23% | $4.47M | $19.24B |
| Oct 17, 2026 | $1,148.51 | $1,184.44 | $1,100 | $1,127.54 | -1.83% | $3.18M | $19.19B |
| Oct 16, 2026 | $1,221 | $1,248.33 | $1,132.84 | $1,148.51 | -5.94% | $4.72M | $19.55B |
| Oct 15, 2026 | $1,146.67 | $1,252.5 | $1,033.15 | $1,221 | +6.48% | $7.00M | $20.78B |
| Oct 14, 2026 | $1,217.82 | $1,284.77 | $1,125 | $1,146.67 | -5.84% | $6.21M | $19.52B |
| Oct 13, 2026 | $1,168.52 | $1,233.56 | $1,124.84 | $1,217.82 | +4.22% | $4.99M | $20.73B |
| Oct 12, 2026 | $1,277.26 | $1,349.13 | $1,159.46 | $1,168.52 | -8.51% | $3.90M | $19.89B |
| Oct 11, 2026 | $1,221.36 | $1,298.98 | $1,219.84 | $1,277.26 | +4.58% | $3.51M | $21.74B |
| Oct 10, 2026 | $1,205 | $1,241.94 | $1,203 | $1,221.36 | +1.36% | $1.86M | $20.79B |
| Oct 9, 2026 | $1,186.59 | $1,247.25 | $1,183 | $1,205 | +1.55% | $3.83M | $20.51B |
| Oct 8, 2026 | $1,327.37 | $1,339.6 | $1,112.71 | $1,186.59 | -10.61% | $9.94M | $20.20B |
| Oct 7, 2026 | $1,368.33 | $1,370 | $1,290.46 | $1,327.37 | -2.99% | $6.20M | $22.60B |
| Oct 6, 2026 | $1,337.06 | $1,384.99 | $1,317 | $1,368.33 | +2.34% | $3.94M | $23.29B |
| Oct 5, 2026 | $1,353 | $1,364.59 | $1,278.93 | $1,337.06 | -1.18% | $5.27M | $22.76B |
| Oct 4, 2026 | $1,304.41 | $1,367 | $1,302.75 | $1,353 | +3.73% | $3.67M | $23.03B |
| Oct 3, 2026 | $1,302.25 | $1,333.75 | $1,283 | $1,304.41 | +0.17% | $2.81M | $22.20B |
| Oct 2, 2026 | $1,334.25 | $1,411.08 | $1,272.5 | $1,302.25 | -2.40% | $5.31M | $22.17B |
| Oct 1, 2026 | $1,438.31 | $1,449.04 | $1,306.37 | $1,334.25 | -7.23% | $4.55M | $22.71B |
| Sep 30, 2026 | $1,417.66 | $1,494.81 | $1,390.19 | $1,438.31 | +1.46% | $6.31M | $24.48B |
| Sep 29, 2026 | $1,482.42 | $1,488.59 | $1,358.1 | $1,417.66 | -4.37% | $7.95M | $24.13B |
| Sep 28, 2026 | $1,586.53 | $1,600.01 | $1,445 | $1,482.42 | -6.56% | $5.14M | $25.23B |
| Sep 27, 2026 | $1,653.57 | $1,680 | $1,575.6 | $1,586.53 | -4.05% | $4.95M | $27.01B |
| Sep 26, 2026 | $1,555.63 | $1,694.79 | $1,516.53 | $1,653.57 | +6.30% | $6.18M | $28.15B |
| Sep 25, 2026 | $1,544.99 | $1,625 | $1,515.11 | $1,555.63 | +0.69% | $6.84M | $26.48B |
| Sep 24, 2026 | $1,497.69 | $1,575.58 | $1,458.01 | $1,544.99 | +3.16% | $8.10M | $26.30B |
| Sep 23, 2026 | $1,629.03 | $1,676.83 | $1,477.24 | $1,497.69 | -8.06% | $13.76M | $25.49B |
| Sep 22, 2026 | $1,471.26 | $1,650.03 | $1,446.76 | $1,629.03 | +10.72% | $11.58M | $27.73B |
| Sep 21, 2026 | $1,509.04 | $1,571.6 | $1,445.01 | $1,471.26 | -2.50% | $12.08M | $25.04B |
| Sep 20, 2026 | $1,471.03 | $1,533.34 | $1,428.05 | $1,509.04 | +2.58% | $8.27M | $25.69B |
| Sep 19, 2026 | $1,560.96 | $1,594.73 | $1,465.11 | $1,471.03 | -5.76% | $8.05M | $25.04B |
| Sep 18, 2026 | $1,467.13 | $1,583.81 | $1,423.55 | $1,560.96 | +6.40% | $16.21M | $26.57B |
| Sep 17, 2026 | $1,337.22 | $1,508.92 | $1,327.9 | $1,467.13 | +9.71% | $20.53M | $24.97B |
| Sep 16, 2026 | $1,111.37 | $1,388.9 | $1,102.19 | $1,337.22 | +20.32% | $22.16M | $22.76B |
| Sep 15, 2026 | $1,164.04 | $1,168.81 | $1,085.8 | $1,111.37 | -4.52% | $9.27M | $18.92B |
| Sep 14, 2026 | $1,062.43 | $1,224.29 | $1,041.7 | $1,164.04 | +9.56% | $15.31M | $19.81B |
| Sep 13, 2026 | $1,124.36 | $1,157.46 | $1,060.45 | $1,062.43 | -5.51% | $5.53M | $18.09B |
| Sep 12, 2026 | $1,165.95 | $1,166.52 | $1,111.77 | $1,124.36 | -3.57% | $2.90M | $19.14B |
| Sep 11, 2026 | $1,080.66 | $1,219.82 | $1,054 | $1,165.95 | +7.89% | $14.02M | $19.85B |
| Sep 10, 2026 | $1,245.37 | $1,257.3 | $1,066.04 | $1,080.66 | -13.23% | $8.17M | $18.40B |
| Sep 9, 2026 | $1,179.13 | $1,296.93 | $1,174.31 | $1,245.37 | +5.62% | $12.13M | $21.20B |
| Sep 8, 2026 | $1,138.92 | $1,220 | $1,115.44 | $1,179.13 | +3.53% | $9.51M | $20.07B |
| Sep 7, 2026 | $1,227.35 | $1,229 | $1,105.98 | $1,138.92 | -7.20% | $7.41M | $19.39B |
| Sep 6, 2026 | $1,025.75 | $1,254.93 | $1,022.88 | $1,227.35 | +19.65% | $13.67M | $20.89B |
| Sep 5, 2026 | $1,023.26 | $1,042.85 | $998.30 | $1,025.75 | +0.24% | $2.87M | $17.46B |
| Sep 4, 2026 | $951.65 | $1,050.64 | $932.27 | $1,023.26 | +7.52% | $10.32M | $17.42B |
| Sep 3, 2026 | $814.06 | $978.25 | $803.53 | $951.65 | +16.90% | $11.20M | $16.20B |
| Sep 2, 2026 | $830.31 | $842.74 | $786.47 | $814.06 | -1.96% | $4.02M | $13.86B |
| Sep 1, 2026 | $847.85 | $869.08 | $818.40 | $830.31 | -2.07% | $6.12M | $14.13B |
| Aug 31, 2026 | $835.75 | $870.44 | $806.21 | $847.85 | +1.45% | $3.91M | $14.43B |
| Aug 30, 2026 | $842.12 | $887.47 | $818.61 | $835.75 | -0.76% | $5.21M | $14.23B |
| Aug 29, 2026 | $800.16 | $848.77 | $789.00 | $842.12 | +5.24% | $3.23M | $14.33B |
| Aug 28, 2026 | $809.66 | $823.00 | $776.00 | $800.16 | -1.17% | $3.66M | $13.62B |
| Aug 27, 2026 | $816.07 | $834.25 | $773.13 | $809.66 | -0.79% | $5.19M | $13.78B |
| Aug 26, 2026 | $768.09 | $818.27 | $758.71 | $816.07 | +6.25% | $7.72M | $13.89B |
| Aug 25, 2026 | $830.46 | $866.97 | $752.66 | $768.09 | -7.51% | $9.77M | $13.07B |
| Aug 24, 2026 | $852.61 | $870.50 | $797.73 | $830.46 | -2.60% | $10.82M | $14.14B |
| Aug 23, 2026 | $801.15 | $887.68 | $766.75 | $852.61 | +6.42% | $11.39M | $14.51B |
| Aug 22, 2026 | $734.19 | $857.00 | $699.01 | $801.15 | +9.12% | $17.75M | $13.64B |
| Aug 21, 2026 | $569.43 | $743.35 | $566.22 | $734.19 | +28.93% | $14.77M | $12.50B |
| Aug 20, 2026 | $565.08 | $595.49 | $550.51 | $569.43 | +0.77% | $4.11M | $9.69B |
| Aug 19, 2026 | $508.85 | $582.81 | $501.33 | $565.08 | +11.05% | $6.21M | $9.62B |
| Aug 18, 2026 | $514.16 | $518.43 | $500.78 | $508.85 | -1.03% | $1.47M | $8.66B |
| Aug 17, 2026 | $486.36 | $522.08 | $485.28 | $514.16 | +5.72% | $2.75M | $8.75B |
| Aug 16, 2026 | $487.95 | $495.48 | $484.56 | $486.36 | -0.33% | $1.05M | $8.28B |
| Aug 15, 2026 | $493.41 | $499.00 | $486.07 | $487.95 | -1.11% | $646,607 | $8.31B |
| Aug 14, 2026 | $490.98 | $495.40 | $480.69 | $493.41 | +0.49% | $1.52M | $8.40B |
| Aug 13, 2026 | $490.38 | $498.92 | $483.00 | $490.98 | +0.12% | $1.42M | $8.36B |
| Aug 12, 2026 | $481.49 | $499.51 | $474.54 | $490.38 | +1.85% | $2.16M | $8.35B |
| Aug 11, 2026 | $496.30 | $497.19 | $466.53 | $481.49 | -2.98% | $2.34M | $8.20B |
| Aug 10, 2026 | $510.07 | $516.26 | $493.70 | $496.30 | -2.70% | $1.78M | $8.45B |
| Aug 9, 2026 | $508.15 | $528.00 | $505.30 | $510.07 | +0.38% | $1.66M | $8.68B |
| Aug 8, 2026 | $511.51 | $511.89 | $497.73 | $508.15 | -0.66% | $1.28M | $8.65B |
| Aug 7, 2026 | $502.26 | $517.19 | $498.80 | $511.51 | — | $1.71M | $8.71B |
Zcash Historical Data FAQ
Window highs, lows, best/worst days and volume for ZcashWhat is the all-time high for ZEC?
Zcash's record price is about $3,191.93. It currently trades at $1,246.26, roughly 61.0% below that peak. The all-time low on record is $16.08. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZEC market cap?
Zcash has a market capitalisation of about $21.25B, on roughly $1.09B of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZEC change over this window?
Across 90 daily candles, close-to-close moved up 143.39%.
What were ZEC's high and low in this window?
In this sample, the highest trade print is about $1,694.79 (Sep 26, 2026) and the lowest about $466.53 (Aug 11, 2026).
What were ZEC's best and worst days in this window?
Best close-to-close day was about +28.93% (Aug 21, 2026); worst was -13.23% (Sep 10, 2026).