Dark

ZECUSD
Zcash / U.S. dollar
crypto Bitstamp

Real-time

Oct 2, 2026 1:32:01 PM EDT

1364.59USD+0.559%(+7.59)1,854ZEC2,505,654USD

1363.23Bid 1366.18Ask 2.95Spread

Composite
1365.63 Coinbase
1365.63 Gemini
1365.51 Bitstamp
1364.59 Bitfinex
1342.80 Binance.US
0.00

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1,334.6900	1,409.6800	1,317.4600	1,364.5900	+2.497%	1,093	0.000%
2026-10-01	1,435.0200	1,447.0500	1,300.0000	1,331.3500	-7.331%	1,331	+2.497%
2026-09-30	1,424.0700	1,493.2800	1,385.7500	1,436.6700	+1.650%	1,327	-5.017%
2026-09-29	1,481.0000	1,486.8100	910.0000	1,413.3500	-4.856%	1,298	-3.450%
2026-09-28	1,586.5000	1,598.7600	1,427.3100	1,485.4800	-6.777%	1,836	-8.138%
2026-09-27	1,653.1800	1,676.9500	1,577.7800	1,593.4700	-3.496%	1,031	-14.364%
2026-09-26	1,554.5600	1,700.0000	1,507.8700	1,651.1900	+6.210%	1,293	-17.357%
2026-09-25	1,551.6200	1,621.7300	1,471.0900	1,554.6500	+0.621%	1,482	-12.225%
2026-09-24	1,507.0000	1,573.0000	1,424.5200	1,545.0600	+3.870%	1,365	-11.680%
2026-09-23	1,620.0700	1,650.9700	1,433.2800	1,487.5000	-8.768%	1,404	-8.263%
2026-09-22	1,470.0000	1,645.0000	1,430.0000	1,630.4500	+10.990%	1,541	-16.306%
2026-09-21	1,514.5000	1,580.0000	1,434.0200	1,469.0000	-2.798%	2,236	-7.108%
2026-09-20	1,470.9500	1,530.0000	1,365.0000	1,511.2800	+2.782%	2,030	-9.706%
2026-09-19	1,564.0500	1,595.4000	1,446.9400	1,470.3700	-6.051%	1,728	-7.194%
2026-09-18	1,466.3600	1,590.0000	1,400.0000	1,565.0800	+6.705%	1,867	-12.810%
2026-09-17	1,334.5000	1,510.0000	1,290.4000	1,466.7300	+9.665%	1,364	-6.964%
2026-09-16	1,108.4100	1,388.0000	1,100.0000	1,337.4600	+20.445%	2,349	+2.028%
2026-09-15	1,164.9300	1,168.3600	1,062.0000	1,110.4300	-4.664%	948	+22.888%
2026-09-14	1,063.0100	1,224.7400	1,000.0000	1,164.7500	+9.546%	1,230	+17.157%
2026-09-13	1,123.6800	1,157.0800	1,042.2700	1,063.2500	-5.501%	437	+28.341%
2026-09-12	1,164.8600	1,168.4900	1,067.0000	1,125.1400	-3.461%	808	+21.282%
2026-09-11	1,082.8800	1,218.2200	1,045.0000	1,165.4800	+8.227%	1,418	+17.084%
2026-09-10	1,251.2300	1,251.2300	1,066.0000	1,076.8800	-13.504%	1,563	+26.717%
2026-09-09	1,168.0000	1,300.0000	1,129.6800	1,245.0000	+5.742%	1,469	+9.606%
2026-09-08	1,141.4900	1,228.1700	865.0000	1,177.3900	+3.247%	1,415	+15.900%
2026-09-07	1,230.0000	1,230.0000	983.0000	1,140.3600	-7.132%	1,362	+19.663%
2026-09-06	1,024.3200	1,271.8700	958.0000	1,227.9300	+19.698%	1,563	+11.129%
2026-09-05	1,023.0200	1,043.7700	993.6600	1,025.8600	+0.107%	739	+33.019%
2026-09-04	950.3000	1,043.3400	924.8800	1,024.7600	+8.058%	926	+33.162%
2026-09-03	822.3600	989.1000	810.1600	948.3400	+16.504%	1,228	+43.892%
2026-09-02	832.1600	841.6700	785.5000	814.0000	-2.065%	105	+67.640%
2026-09-01	851.7300	880.8000	805.0100	831.1600	-1.951%	388	+64.179%
2026-08-31	836.3500	872.3900	793.0500	847.7000	+1.450%	1,297	+60.976%
2026-08-30	839.0000	884.8800	815.0000	835.5800	-0.149%	420	+63.311%
2026-08-29	804.9200	846.0000	789.9500	836.8300	+4.494%	303	+63.067%
2026-08-28	809.6800	819.5700	748.3000	800.8400	-1.163%	1,056	+70.395%
2026-08-27	816.9800	835.0000	766.4500	810.2600	-0.863%	970	+68.414%
2026-08-26	773.0000	818.3100	722.0000	817.3100	+6.389%	1,052	+66.961%
2026-08-25	828.7300	874.9900	675.4500	768.2300	-7.489%	2,811	+77.628%
2026-08-24	851.5000	869.4700	788.0000	830.4200	-2.690%	2,087	+64.325%
2026-08-23	806.5100	890.0000	767.9000	853.3800	+6.438%	1,324	+59.904%
2026-08-22	738.6000	895.2300	695.6400	801.7600	+9.351%	2,386	+70.199%
2026-08-21	570.0100	750.0000	459.8000	733.2000	+29.185%	1,893	+86.114%
2026-08-20	565.3200	594.0200	549.6500	567.5600	+0.921%	802	+140.431%
2026-08-19	507.2500	578.7500	495.0000	562.3800	+10.457%	1,047	+142.646%
2026-08-18	517.5500	520.0000	505.0000	509.1400	-1.625%	360	+168.019%
2026-08-17	486.0200	520.0000	484.4100	517.5500	+6.487%	590	+163.663%
2026-08-16	487.5800	494.6100	484.4200	486.0200	-0.338%	183	+180.768%
2026-08-15	493.3000	494.6800	486.0000	487.6700	-1.073%	641	+179.818%
2026-08-14	490.7800	494.6800	473.8500	492.9600	+0.342%	1,102	+176.816%
2026-08-13	490.9600	494.6800	470.0000	491.2800	+0.179%	1,162	+177.762%
2026-08-12	480.6300	494.6800	476.3500	490.4000	+2.071%	626	+178.261%
2026-08-11	494.6800	494.6800	450.0000	480.4500	-2.877%	1,540	+184.023%
2026-08-10	509.9900	516.6100	494.6800	494.6800	-2.681%	879	+175.853%
2026-08-09	508.3300	526.3700	505.5500	508.3100	+0.225%	551	+168.456%
2026-08-08	511.3100	513.0100	497.0600	507.1700	-1.081%	324	+169.060%
2026-08-07	503.1700	516.6400	499.2000	512.7100	+1.884%	818	+166.152%
2026-08-06	511.7300	512.1700	489.2100	503.2300	-1.673%	1,292	+171.166%
2026-08-05	505.2500	524.2700	501.8100	511.7900	+1.236%	912	+166.631%
2026-08-04	482.9200	509.0100	478.3000	505.5400	+4.803%	731	+169.927%
2026-08-03	495.7200	495.7200	478.9800	482.3700	-2.693%	664	+182.893%
2026-08-02	464.8000	495.7200	458.2800	495.7200	+7.438%	544	+175.274%
2026-08-01	458.5000	472.9800	458.4000	461.4000	+0.701%	113	+195.750%
2026-07-31	470.4600	474.1100	452.9900	458.1900	-2.577%	482	+197.822%
2026-07-30	468.5100	478.0100	464.8300	470.3100	+0.476%	280	+190.147%
2026-07-29	466.1800	471.4800	452.9500	468.0800	+0.569%	321	+191.529%
2026-07-28	477.8600	479.6600	456.2900	465.4300	-2.305%	399	+193.189%
2026-07-27	508.3000	508.6500	475.4300	476.4100	-6.414%	237	+186.432%
2026-07-26	486.1100	509.0800	485.1300	509.0600	+4.926%	177	+168.061%
2026-07-25	488.8900	489.2400	473.1000	485.1600	-0.724%	217	+181.266%
2026-07-24	504.6000	510.8800	483.6700	488.7000	-3.151%	259	+179.229%
2026-07-23	516.7600	520.2100	497.6400	504.6000	-1.854%	138	+170.430%
2026-07-22	533.8600	537.6800	485.0000	514.1300	-3.477%	322	+165.417%
2026-07-21	541.2000	553.6800	527.6200	532.6500	-1.953%	257	+156.189%
2026-07-20	545.2500	575.3200	510.4500	543.2600	-0.429%	340	+151.185%
2026-07-19	558.2300	564.2200	543.3800	545.6000	-2.236%	340	+150.108%
2026-07-18	545.3700	563.5100	520.6300	558.0800	+2.065%	510	+144.515%
2026-07-17	525.8800	555.4500	524.8400	546.7900	+4.097%	435	+149.564%
2026-07-16	569.5500	571.0200	524.9000	525.2700	-7.906%	537	+159.788%
2026-07-15	560.3200	585.6200	550.5800	570.3600	+0.861%	617	+139.251%
2026-07-14	488.6500	568.7700	469.3900	565.4900	+14.273%	521	+141.311%
2026-07-13	503.7100	515.9400	466.5600	494.8600	-11.339%	210	+175.753%
2026-07-12	558.1500	558.1500	558.1500	558.1500	+25.326%	0.3	+144.484%
2026-07-11	512.0000	512.0000	445.3600	445.3600	-19.162%	5	+206.402%
2026-07-10	480.7100	550.9300	477.5500	550.9300	+14.405%	488	+147.688%
2026-07-09	464.1500	498.3400	456.0200	481.5600	+3.481%	936	+183.369%
2026-07-08	483.5500	489.0600	451.6300	465.3600	-3.518%	491	+193.233%
2026-07-07	454.1500	512.2200	444.1400	482.3300	+5.958%	1,324	+182.916%
2026-07-06	461.9100	464.5100	434.0000	455.2100	-1.875%	122	+199.772%
2026-07-05	461.9000	465.9800	451.0700	463.9100	-0.116%	77	+194.150%
2026-07-04	459.9300	472.5800	456.5000	464.4500	+0.913%	224	+193.808%
2026-07-03	432.8700	467.9000	425.2500	460.2500	+6.017%	143	+196.489%
2026-07-02	415.6400	452.3700	409.5200	434.1300	+4.494%	185	+214.328%
2026-07-01	398.6000	422.9000	389.5900	415.4600	+3.974%	248	+228.453%
2026-06-30	406.6500	406.6500	378.7800	399.5800	-1.719%	105	+241.506%
2026-06-29	374.6700	415.6000	365.3500	406.5700	+7.798%	203	+235.635%
2026-06-28	394.9600	400.3900	367.8300	377.1600	-4.664%	446	+261.807%
2026-06-27	419.5700	420.9100	374.8500	395.6100	-5.347%	153	+244.933%
2026-06-26	401.5500	424.9200	385.5000	417.9600	+1.383%	298	+226.488%
2026-06-25	415.3200	416.4100	364.4000	412.2600	-1.004%	64	+231.002%
2026-06-24	416.2100	421.6900	372.2000	416.4400	+0.219%	323	+227.680%
2026-06-23	440.5200	446.1500	406.4200	415.5300	-6.044%	291	+228.397%
2026-06-22	435.9400	456.1000	434.7600	442.2600	+1.938%	179	+208.549%
2026-06-21	470.1500	471.5300	433.1900	433.8500	-8.246%	563	+214.530%
2026-06-20	476.2500	485.6000	446.8800	472.8400	-0.687%	41	+188.594%
2026-06-19	453.1500	476.1100	433.0000	476.1100	+4.580%	129	+186.612%
2026-06-18	483.0000	483.0000	433.0000	455.2600	+0.218%	149	+199.739%
2026-06-17	504.2500	515.2300	454.2700	454.2700	-10.222%	468	+200.392%
2026-06-16	516.8000	532.6500	485.0400	505.9900	-2.336%	243	+169.687%
2026-06-15	472.5000	540.5200	466.6800	518.0900	+9.744%	761	+163.389%
2026-06-14	419.5500	475.7000	416.5900	472.0900	+12.765%	419	+189.053%
2026-06-13	411.3700	428.8500	407.0300	418.6500	+1.752%	546	+225.950%
2026-06-12	428.8900	440.1400	406.0100	411.4400	-3.853%	775	+231.662%
2026-06-11	422.0400	442.9300	405.3900	427.9300	+1.482%	303	+218.882%
2026-06-10	430.2900	442.2900	415.7100	421.6800	-1.713%	23	+223.608%
2026-06-09	458.9000	506.3100	397.5900	429.0300	-6.116%	254	+218.064%
2026-06-08	438.4100	472.8400	419.1700	456.9800	+3.732%	708	+198.610%
2026-06-07	366.9900	447.1700	363.4900	440.5400	+21.622%	3,357	+209.754%
2026-06-06	390.0300	400.6000	339.8600	362.2200	-7.116%	3,755	+276.730%
2026-06-05	456.3300	457.7400	251.0000	389.9700	-15.134%	5,983	+249.922%
2026-06-04	640.5200	644.3600	433.7600	459.5100	-27.060%	1,279	+196.966%
2026-06-03	612.4400	643.6000	575.5300	629.9800	+4.526%	1,251	+116.608%
2026-06-02	532.7600	622.2400	532.7600	602.7000	+16.107%	287	+126.413%
2026-05-30	518.8300	519.0900	518.8300	519.0900	-11.100%	6	+162.881%
2026-05-27	583.9200	583.9200	583.9000	583.9000	-5.736%	3	+133.703%
2026-05-23	619.4400	619.4400	619.4300	619.4300	0.000%	5	+120.298%
2026-05-20	583.8000	619.4300	583.8000	619.4300	0.000%	5	+120.298%

.dark-mode .xrzS60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrzS60{ color: #333333; background-color: white; border: 2px solid #333333; }ZECUSDZcash / U.S. dollarcrypto Bitstamp

ZECUSD
Zcash / U.S. dollar
crypto Bitstamp