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
$1,347.49
+18.65% 1D
Recently Viewed
1H+7.38%
1D+18.65%
1W+5.92%
1M+162.12%
Zcash (ZEC) has 90 days of daily open, high, low and close on file. Over that window ZEC ranged $376.28 to $1,335.02, closed at $1,335.02 and is up 179.7% across the window.
Zcash — Window Stats
90 daily bars · MEXCBars
90
Window high
$1,335.02
Window low
$376.28
First → last
+179.67%
Latest close
$1,335.02
vs live
+0.93%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1,111.37 | $1,388.9 | $1,102.19 | $1,335.02 | +20.12% | $15.68M | $22.61B |
| Sep 15, 2026 | $1,164.04 | $1,168.81 | $1,085.8 | $1,111.37 | -4.52% | $9.27M | $18.82B |
| Sep 14, 2026 | $1,062.43 | $1,224.29 | $1,041.7 | $1,164.04 | +9.56% | $15.31M | $19.71B |
| Sep 13, 2026 | $1,124.36 | $1,157.46 | $1,060.45 | $1,062.43 | -5.51% | $5.53M | $17.99B |
| Sep 12, 2026 | $1,165.95 | $1,166.52 | $1,111.77 | $1,124.36 | -3.57% | $2.90M | $19.04B |
| Sep 11, 2026 | $1,080.66 | $1,219.82 | $1,054 | $1,165.95 | +7.89% | $14.02M | $19.74B |
| Sep 10, 2026 | $1,245.37 | $1,257.3 | $1,066.04 | $1,080.66 | -13.23% | $8.17M | $18.30B |
| Sep 9, 2026 | $1,179.13 | $1,296.93 | $1,174.31 | $1,245.37 | +5.62% | $12.13M | $21.09B |
| Sep 8, 2026 | $1,138.92 | $1,220 | $1,115.44 | $1,179.13 | +3.53% | $9.51M | $19.97B |
| Sep 7, 2026 | $1,227.35 | $1,229 | $1,105.98 | $1,138.92 | -7.20% | $7.41M | $19.29B |
| Sep 6, 2026 | $1,025.75 | $1,254.93 | $1,022.88 | $1,227.35 | +19.65% | $13.67M | $20.78B |
| Sep 5, 2026 | $1,023.26 | $1,042.85 | $998.30 | $1,025.75 | +0.24% | $2.87M | $17.37B |
| Sep 4, 2026 | $951.65 | $1,050.64 | $932.27 | $1,023.26 | +7.52% | $10.32M | $17.33B |
| Sep 3, 2026 | $814.06 | $978.25 | $803.53 | $951.65 | +16.90% | $11.20M | $16.12B |
| Sep 2, 2026 | $830.31 | $842.74 | $786.47 | $814.06 | -1.96% | $4.02M | $13.79B |
| Sep 1, 2026 | $847.85 | $869.08 | $818.40 | $830.31 | -2.07% | $6.12M | $14.06B |
| Aug 31, 2026 | $835.75 | $870.44 | $806.21 | $847.85 | +1.45% | $3.91M | $14.36B |
| Aug 30, 2026 | $842.12 | $887.47 | $818.61 | $835.75 | -0.76% | $5.21M | $14.15B |
| Aug 29, 2026 | $800.16 | $848.77 | $789.00 | $842.12 | +5.24% | $3.23M | $14.26B |
| Aug 28, 2026 | $809.66 | $823.00 | $776.00 | $800.16 | -1.17% | $3.66M | $13.55B |
| Aug 27, 2026 | $816.07 | $834.25 | $773.13 | $809.66 | -0.79% | $5.19M | $13.71B |
| Aug 26, 2026 | $768.09 | $818.27 | $758.71 | $816.07 | +6.25% | $7.72M | $13.82B |
| Aug 25, 2026 | $830.46 | $866.97 | $752.66 | $768.09 | -7.51% | $9.77M | $13.01B |
| Aug 24, 2026 | $852.61 | $870.50 | $797.73 | $830.46 | -2.60% | $10.82M | $14.06B |
| Aug 23, 2026 | $801.15 | $887.68 | $766.75 | $852.61 | +6.42% | $11.39M | $14.44B |
| Aug 22, 2026 | $734.19 | $857.00 | $699.01 | $801.15 | +9.12% | $17.75M | $13.57B |
| Aug 21, 2026 | $569.43 | $743.35 | $566.22 | $734.19 | +28.93% | $14.77M | $12.43B |
| Aug 20, 2026 | $565.08 | $595.49 | $550.51 | $569.43 | +0.77% | $4.11M | $9.64B |
| Aug 19, 2026 | $508.85 | $582.81 | $501.33 | $565.08 | +11.05% | $6.21M | $9.57B |
| Aug 18, 2026 | $514.16 | $518.43 | $500.78 | $508.85 | -1.03% | $1.47M | $8.62B |
| Aug 17, 2026 | $486.36 | $522.08 | $485.28 | $514.16 | +5.72% | $2.75M | $8.71B |
| Aug 16, 2026 | $487.95 | $495.48 | $484.56 | $486.36 | -0.33% | $1.05M | $8.24B |
| Aug 15, 2026 | $493.41 | $499.00 | $486.07 | $487.95 | -1.11% | $646,607 | $8.26B |
| Aug 14, 2026 | $490.98 | $495.40 | $480.69 | $493.41 | +0.49% | $1.52M | $8.36B |
| Aug 13, 2026 | $490.38 | $498.92 | $483.00 | $490.98 | +0.12% | $1.42M | $8.31B |
| Aug 12, 2026 | $481.49 | $499.51 | $474.54 | $490.38 | +1.85% | $2.16M | $8.30B |
| Aug 11, 2026 | $496.30 | $497.19 | $466.53 | $481.49 | -2.98% | $2.34M | $8.15B |
| Aug 10, 2026 | $510.07 | $516.26 | $493.70 | $496.30 | -2.70% | $1.78M | $8.40B |
| Aug 9, 2026 | $508.15 | $528.00 | $505.30 | $510.07 | +0.38% | $1.66M | $8.64B |
| Aug 8, 2026 | $511.51 | $511.89 | $497.73 | $508.15 | -0.66% | $1.28M | $8.60B |
| Aug 7, 2026 | $502.26 | $517.19 | $498.80 | $511.51 | +1.84% | $1.71M | $8.66B |
| Aug 6, 2026 | $511.95 | $514.99 | $488.89 | $502.26 | -1.89% | $1.70M | $8.51B |
| Aug 5, 2026 | $506.44 | $525.83 | $503.35 | $511.95 | +1.09% | $1.77M | $8.67B |
| Aug 4, 2026 | $483.35 | $511.69 | $478.39 | $506.44 | +4.78% | $1.95M | $8.58B |
| Aug 3, 2026 | $489.83 | $494.68 | $471.02 | $483.35 | -1.32% | $1.36M | $8.18B |
| Aug 2, 2026 | $461.74 | $495.81 | $461.67 | $489.83 | +6.08% | $1.43M | $8.29B |
| Aug 1, 2026 | $457.63 | $473.60 | $457.63 | $461.74 | +0.90% | $1.09M | $7.82B |
| Jul 31, 2026 | $470.11 | $477.55 | $452.33 | $457.63 | -2.65% | $2.32M | $7.75B |
| Jul 30, 2026 | $467.59 | $479.40 | $463.97 | $470.11 | +0.54% | $1.55M | $7.96B |
| Jul 29, 2026 | $466.00 | $474.52 | $451.92 | $467.59 | +0.34% | $1.94M | $7.92B |
| Jul 28, 2026 | $476.53 | $480.10 | $457.02 | $466.00 | -2.21% | $3.60M | $7.89B |
| Jul 27, 2026 | $508.30 | $510.41 | $474.00 | $476.53 | -6.25% | $3.20M | $8.07B |
| Jul 26, 2026 | $485.47 | $510.02 | $484.98 | $508.30 | +4.70% | $1.49M | $8.61B |
| Jul 25, 2026 | $488.68 | $490.03 | $473.21 | $485.47 | -0.66% | $1.36M | $8.22B |
| Jul 24, 2026 | $504.82 | $514.39 | $484.19 | $488.68 | -3.20% | $2.42M | $8.28B |
| Jul 23, 2026 | $515.60 | $522.80 | $496.60 | $504.82 | -2.09% | $3.13M | $8.55B |
| Jul 22, 2026 | $532.58 | $538.00 | $505.94 | $515.60 | -3.19% | $2.78M | $8.73B |
| Jul 21, 2026 | $544.04 | $556.03 | $527.58 | $532.58 | -2.11% | $4.76M | $9.02B |
| Jul 20, 2026 | $548.16 | $557.33 | $525.68 | $544.04 | -0.75% | $4.64M | $9.21B |
| Jul 19, 2026 | $558.67 | $568.16 | $542.03 | $548.16 | -1.88% | $2.35M | $9.28B |
| Jul 18, 2026 | $547.53 | $563.35 | $535.09 | $558.67 | +2.03% | $3.27M | $9.46B |
| Jul 17, 2026 | $524.00 | $556.27 | $523.97 | $547.53 | +4.49% | $5.22M | $9.27B |
| Jul 16, 2026 | $570.24 | $573.45 | $523.70 | $524.00 | -8.11% | $6.40M | $8.87B |
| Jul 15, 2026 | $563.67 | $588.56 | $550.00 | $570.24 | +1.17% | $6.73M | $9.66B |
| Jul 14, 2026 | $495.78 | $569.14 | $495.78 | $563.67 | +13.69% | $6.21M | $9.55B |
| Jul 13, 2026 | $532.87 | $541.08 | $490.41 | $495.78 | -6.96% | $3.40M | $8.40B |
| Jul 12, 2026 | $508.59 | $549.00 | $503.47 | $532.87 | +4.77% | $4.46M | $9.02B |
| Jul 11, 2026 | $499.01 | $534.96 | $494.52 | $508.59 | +1.92% | $1.56M | $8.61B |
| Jul 10, 2026 | $481.27 | $515.50 | $477.09 | $499.01 | +3.69% | $3.30M | $8.45B |
| Jul 9, 2026 | $465.75 | $495.75 | $455.65 | $481.27 | +3.33% | $2.82M | $8.15B |
| Jul 8, 2026 | $482.81 | $490.58 | $452.00 | $465.75 | -3.53% | $2.38M | $7.89B |
| Jul 7, 2026 | $452.55 | $511.53 | $444.63 | $482.81 | +6.69% | $3.24M | $8.18B |
| Jul 6, 2026 | $462.74 | $465.92 | $438.40 | $452.55 | -2.20% | $1.51M | $7.66B |
| Jul 5, 2026 | $463.57 | $467.17 | $451.59 | $462.74 | -0.18% | $1.16M | $7.84B |
| Jul 4, 2026 | $460.69 | $475.00 | $455.54 | $463.57 | +0.63% | $1.97M | $7.85B |
| Jul 3, 2026 | $435.03 | $472.45 | $426.00 | $460.69 | +5.90% | $3.31M | $7.80B |
| Jul 2, 2026 | $417.19 | $456.40 | $411.30 | $435.03 | +4.28% | $5.22M | $7.37B |
| Jul 1, 2026 | $399.07 | $424.59 | $385.75 | $417.19 | +4.54% | $6.98M | $7.06B |
| Jun 30, 2026 | $407.02 | $407.02 | $388.37 | $399.07 | -1.95% | $1.47M | $6.76B |
| Jun 29, 2026 | $376.28 | $413.87 | $369.69 | $407.02 | +8.17% | $1.72M | $6.89B |
| Jun 28, 2026 | $395.79 | $401.67 | $368.00 | $376.28 | -4.93% | $1.86M | $6.37B |
| Jun 27, 2026 | $418.68 | $421.90 | $394.50 | $395.79 | -5.47% | $1.81M | $6.70B |
| Jun 26, 2026 | $415.66 | $427.99 | $392.81 | $418.68 | +0.73% | $3.06M | $7.09B |
| Jun 25, 2026 | $417.11 | $421.43 | $386.63 | $415.66 | -0.35% | $2.86M | $7.04B |
| Jun 24, 2026 | $416.63 | $423.52 | $388.29 | $417.11 | +0.12% | $2.57M | $7.06B |
| Jun 23, 2026 | $443.24 | $449.12 | $412.00 | $416.63 | -6.00% | $1.82M | $7.06B |
| Jun 22, 2026 | $434.18 | $466.00 | $434.18 | $443.24 | +2.09% | $3.99M | $7.51B |
| Jun 21, 2026 | $471.11 | $472.70 | $432.73 | $434.18 | -7.84% | $2.21M | $7.35B |
| Jun 20, 2026 | $477.35 | $486.90 | $461.62 | $471.11 | -1.31% | $3.00M | $7.98B |
| Jun 19, 2026 | $456.48 | $480.00 | $439.00 | $477.35 | — | $2.57M | $8.08B |
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 $1,347.49, roughly 57.8% 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 $22.54B, on roughly $1.98B 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 179.67%.
What were ZEC's high and low in this window?
In this sample, the highest trade print is about $1,388.9 (Sep 16, 2026) and the lowest about $368.00 (Jun 28, 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).