Dark

ZECUSD
Zcash / United States dollar
crypto Gemini

Real-time

Aug 12, 2026 6:09:30 AM EDT

480.56USD-1.024%(-4.97)676ZEC323,163USD

480.50Bid 480.51Ask 0.01Spread

Composite
480.62 Coinbase
480.62 Bitstamp
480.31 Bitfinex
481.39 Gemini
480.56 Binance.US
477.48 OKX
479.97

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	480.3000	484.6900	474.0700	480.5600	-0.091%	227	0.000%
2026-08-11	495.3500	496.5300	466.7600	481.0000	-2.903%	690	-0.091%
2026-08-10	509.0400	515.3500	493.2100	495.3800	-2.773%	1,204	-2.992%
2026-08-09	507.6500	527.6700	505.3400	509.5100	+0.370%	592	-5.682%
2026-08-08	511.0600	511.3300	497.4000	507.6300	-0.774%	181	-5.333%
2026-08-07	501.9100	516.2500	498.8500	511.5900	+1.809%	793	-6.065%
2026-08-06	511.7700	514.2200	488.4000	502.5000	-1.804%	896	-4.366%
2026-08-05	505.9800	525.0000	502.9800	511.7300	+1.248%	1,149	-6.091%
2026-08-04	483.1300	510.9200	478.4000	505.4200	+4.726%	1,302	-4.919%
2026-08-03	489.0500	493.9600	470.6300	482.6100	-1.373%	932	-0.425%
2026-08-02	461.7300	495.1600	461.7300	489.3300	+6.053%	823	-1.792%
2026-08-01	458.2300	473.0400	458.0300	461.4000	+0.859%	780	+4.153%
2026-07-31	470.1400	477.0500	451.7900	457.4700	-2.695%	765	+5.047%
2026-07-30	466.9300	479.3600	463.4400	470.1400	+0.687%	1,470	+2.216%
2026-07-29	464.9100	474.3200	451.7900	466.9300	+0.434%	1,299	+2.919%
2026-07-28	476.6800	479.5600	457.7500	464.9100	-2.469%	1,766	+3.366%
2026-07-27	509.2500	509.2700	474.2600	476.6800	-6.396%	1,066	+0.814%
2026-07-26	484.7400	511.0000	484.7300	509.2500	+5.056%	1,468	-5.634%
2026-07-25	489.0000	489.6100	472.8900	484.7400	-0.871%	686	-0.862%
2026-07-24	504.0400	513.7900	483.9900	489.0000	-2.984%	811	-1.726%
2026-07-23	514.9000	521.6700	497.2500	504.0400	-2.109%	745	-4.658%
2026-07-22	532.5700	537.6600	506.7100	514.9000	-3.318%	1,505	-6.669%
2026-07-21	543.7600	555.4600	528.0200	532.5700	-2.058%	985	-9.766%
2026-07-20	547.6400	556.9200	526.2100	543.7600	-0.708%	1,303	-11.623%
2026-07-19	559.3800	569.7300	541.8200	547.6400	-2.099%	692	-12.249%
2026-07-18	547.3300	563.0400	535.3800	559.3800	+2.202%	567	-14.091%
2026-07-17	523.9100	556.2400	523.9100	547.3300	+4.470%	1,136	-12.199%
2026-07-16	569.3900	572.7200	523.9100	523.9100	-7.987%	1,873	-8.274%
2026-07-15	562.9200	588.0000	549.9100	569.3900	+1.149%	3,517	-15.601%
2026-07-14	495.9600	568.9400	495.9600	562.9200	+13.501%	2,423	-14.631%
2026-07-13	532.5500	543.6400	490.1400	495.9600	-6.871%	933	-3.105%
2026-07-12	508.6400	548.7400	503.3000	532.5500	+4.701%	1,267	-9.762%
2026-07-11	498.9500	535.6200	494.4400	508.6400	+1.942%	2,219	-5.521%
2026-07-10	481.1100	515.0000	477.5800	498.9500	+3.708%	2,042	-3.686%
2026-07-09	465.5100	495.5300	454.9300	481.1100	+3.351%	1,238	-0.114%
2026-07-08	483.3700	489.7400	451.7900	465.5100	-3.695%	1,639	+3.233%
2026-07-07	452.3400	511.1900	443.9400	483.3700	+6.860%	2,821	-0.581%
2026-07-06	462.4400	465.4200	438.1800	452.3400	-2.184%	761	+6.239%
2026-07-05	463.5100	466.2800	451.7900	462.4400	-0.231%	1,067	+3.918%
2026-07-04	460.6800	476.1200	455.4800	463.5100	+0.614%	880	+3.678%
2026-07-03	434.9100	471.4700	425.3100	460.6800	+5.925%	2,660	+4.315%
2026-07-02	416.8500	456.0700	411.5900	434.9100	+4.332%	1,378	+10.496%
2026-07-01	399.1000	424.2900	385.8700	416.8500	+4.448%	1,424	+15.284%
2026-06-30	407.5200	407.5200	388.5700	399.1000	-2.066%	852	+20.411%
2026-06-29	376.1500	413.4800	370.3700	407.5200	+8.340%	1,676	+17.923%
2026-06-28	395.7000	401.3500	368.5200	376.1500	-4.941%	1,347	+27.758%
2026-06-27	418.3500	421.8300	394.6800	395.7000	-5.414%	641	+21.446%
2026-06-26	414.7800	427.3800	392.2100	418.3500	+0.861%	817	+14.870%
2026-06-25	415.6500	420.2800	386.1100	414.7800	-0.209%	1,666	+15.859%
2026-06-24	415.8100	422.2900	386.5000	415.6500	-0.038%	3,622	+15.617%
2026-06-23	441.8000	447.5600	410.8800	415.8100	-5.883%	2,019	+15.572%
2026-06-22	434.6200	465.1100	434.1700	441.8000	+1.652%	1,480	+8.773%
2026-06-21	471.1800	472.6300	431.8900	434.6200	-7.759%	1,276	+10.570%
2026-06-20	476.3200	486.3200	461.7100	471.1800	-1.079%	722	+1.991%
2026-06-19	455.9100	479.3600	440.5800	476.3200	+4.477%	1,105	+0.890%
2026-06-18	477.0100	488.2700	440.4200	455.9100	-4.423%	1,513	+5.407%
2026-06-17	503.2900	516.8600	471.0000	477.0100	-5.222%	2,884	+0.744%
2026-06-16	518.4100	534.2400	481.6400	503.2900	-2.917%	4,538	-4.516%
2026-06-15	472.5300	543.7000	466.7200	518.4100	+9.709%	7,505	-7.301%
2026-06-14	420.5300	476.2500	416.2200	472.5300	+12.365%	1,740	+1.699%
2026-06-13	411.5800	428.0900	404.7600	420.5300	+2.175%	2,886	+14.275%
2026-06-12	427.8800	443.3900	404.2000	411.5800	-3.809%	4,202	+16.760%
2026-06-11	407.9000	442.2200	407.5600	427.8800	+4.898%	2,977	+12.312%
2026-06-10	429.6300	446.8300	401.0100	407.9000	-5.058%	5,821	+17.813%
2026-06-09	458.4600	482.0000	423.4200	429.6300	-6.288%	7,571	+11.854%
2026-06-08	441.1900	476.3300	410.0000	458.4600	+3.914%	10,206	+4.820%
2026-06-07	362.3900	448.2200	362.1500	441.1900	+21.745%	14,491	+8.924%
2026-06-06	389.7700	401.3300	336.1800	362.3900	-7.025%	14,838	+32.609%
2026-06-05	458.3100	458.3100	251.2100	389.7700	-14.955%	70,089	+23.293%
2026-06-04	622.6800	634.8100	441.7600	458.3100	-26.397%	25,911	+4.855%
2026-06-03	609.5100	645.3900	587.8500	622.6800	+2.161%	10,327	-22.824%
2026-06-02	545.2700	625.6500	530.8200	609.5100	+11.781%	13,540	-21.156%
2026-06-01	568.3700	597.0000	526.1100	545.2700	-4.064%	9,682	-11.868%
2026-05-31	527.5300	574.0800	526.3000	568.3700	+7.742%	6,925	-15.449%
2026-05-30	529.2400	541.5500	502.7200	527.5300	-0.323%	5,579	-8.904%
2026-05-29	547.5300	563.2500	523.4400	529.2400	-3.340%	6,949	-9.198%
2026-05-28	540.6200	563.3400	519.8400	547.5300	+1.278%	9,657	-12.231%
2026-05-27	567.8300	581.9700	538.4300	540.6200	-4.792%	6,767	-11.109%
2026-05-26	652.1100	652.2300	566.0000	567.8300	-12.924%	7,760	-15.369%
2026-05-25	662.0400	682.0500	644.2300	652.1100	-1.500%	3,958	-26.307%
2026-05-24	630.9100	685.9000	624.0000	662.0400	+4.934%	3,155	-27.412%
2026-05-23	582.7600	669.3600	572.6800	630.9100	+8.262%	3,057	-23.831%
2026-05-22	664.0500	665.5300	581.7300	582.7600	-12.242%	3,858	-17.537%
2026-05-21	673.1800	685.6800	646.0300	664.0500	-1.356%	3,120	-27.632%
2026-05-20	574.7600	688.5800	569.3900	673.1800	+17.124%	4,270	-28.613%
2026-05-19	562.6600	582.0000	550.5500	574.7600	+2.150%	2,138	-16.389%
2026-05-18	536.3700	570.7300	514.6500	562.6600	+4.901%	2,622	-14.591%
2026-05-17	511.9000	554.1700	498.2000	536.3700	+4.780%	1,738	-10.405%
2026-05-16	515.4300	520.6900	487.3000	511.9000	-0.685%	3,128	-6.122%
2026-05-15	560.5900	564.6700	510.0000	515.4300	-8.056%	5,696	-6.765%
2026-05-14	524.3800	570.4400	517.8900	560.5900	+6.905%	2,257	-14.276%
2026-05-13	571.2900	596.0500	515.0000	524.3800	-8.211%	3,929	-8.357%
2026-05-12	557.9400	582.6100	542.7200	571.2900	+2.393%	3,820	-15.882%
2026-05-11	592.2500	594.3000	550.1200	557.9400	-5.793%	2,589	-13.869%
2026-05-10	600.9800	619.5400	555.2300	592.2500	-1.453%	3,269	-18.859%
2026-05-09	615.3000	641.4400	587.5100	600.9800	-2.327%	4,240	-20.037%
2026-05-08	573.4700	625.0000	555.0000	615.3000	+7.294%	3,116	-21.898%
2026-05-07	553.7700	585.0000	533.0000	573.4700	+3.557%	3,409	-16.201%
2026-05-06	516.3900	604.5900	504.0000	553.7700	+7.239%	9,992	-13.220%
2026-05-05	423.5000	547.3500	416.2700	516.3900	+21.934%	9,582	-6.939%
2026-05-04	413.9100	437.0100	400.0100	423.5000	+2.317%	3,379	+13.473%
2026-05-03	387.8400	418.9900	380.8200	413.9100	+6.722%	5,280	+16.103%
2026-05-02	385.2700	393.9300	371.5700	387.8400	+0.667%	2,407	+23.907%
2026-05-01	350.7900	392.7700	342.2100	385.2700	+9.829%	4,026	+24.733%
2026-04-30	328.1400	356.2900	325.1100	350.7900	+6.903%	1,752	+36.994%
2026-04-29	335.7700	340.0800	318.4300	328.1400	-2.272%	1,316	+46.450%
2026-04-28	355.2700	355.2700	330.6600	335.7700	-5.489%	812	+43.122%
2026-04-27	355.3000	364.3300	348.7700	355.2700	-0.008%	1,087	+35.266%
2026-04-26	359.4400	362.9300	349.3400	355.3000	-1.152%	772	+35.255%
2026-04-25	359.2700	361.6800	351.1600	359.4400	+0.047%	600	+33.697%
2026-04-24	342.5400	366.9800	335.6900	359.2700	+4.884%	2,772	+33.760%
2026-04-23	316.4000	347.2300	311.8900	342.5400	+8.262%	2,700	+40.293%
2026-04-22	316.6900	331.1800	313.6100	316.4000	-0.092%	1,422	+51.884%
2026-04-21	312.1700	334.7200	306.3800	316.6900	+1.448%	2,821	+51.745%
2026-04-20	302.5500	323.8900	302.2800	312.1700	+3.180%	754	+53.942%
2026-04-19	324.2000	337.8900	301.3300	302.5500	-6.678%	1,497	+58.837%
2026-04-18	329.1200	341.5000	318.9000	324.2000	-1.495%	816	+48.229%
2026-04-17	340.1500	356.5700	323.7900	329.1200	-3.243%	2,878	+46.014%
2026-04-16	346.1000	349.6400	333.5400	340.1500	-1.719%	921	+41.279%
2026-04-15	354.3900	363.7300	344.2200	346.1000	-2.339%	1,088	+38.850%
2026-04-14	368.1300	380.3800	345.8200	354.3900	-3.732%	2,766	+35.602%
2026-04-13	361.8300	386.0800	343.0400	368.1300	+1.741%	4,814	+30.541%
2026-04-12	371.4100	373.9900	355.2100	361.8300	-2.579%	3,158	+32.814%
2026-04-11	375.5700	381.7700	365.4700	371.4100	-1.108%	1,144	+29.388%
2026-04-10	366.9800	391.8100	364.2300	375.5700	+2.341%	2,542	+27.955%
2026-04-09	322.9300	387.5300	308.5000	366.9800	+13.641%	4,314	+30.950%
2026-04-08	320.1200	340.0000	311.7800	322.9300	+0.878%	3,015	+48.812%
2026-04-07	251.6800	324.9500	251.0000	320.1200	+27.193%	2,916	+50.119%
2026-04-06	244.8600	260.2900	244.8600	251.6800	+2.785%	611	+90.941%
2026-04-05	250.9700	251.2000	237.1300	244.8600	-2.435%	1,066	+96.259%
2026-04-04	234.2900	254.1300	233.8200	250.9700	+7.119%	1,162	+91.481%
2026-04-03	240.9300	241.3600	232.5500	234.2900	-2.756%	814	+105.113%
2026-04-02	251.3400	255.5800	231.6600	240.9300	-4.142%	956	+99.460%
2026-04-01	248.0400	257.8700	239.2400	251.3400	+1.330%	954	+91.199%
2026-03-31	225.8900	256.7300	223.4900	248.0400	+9.806%	1,857	+93.743%
2026-03-30	214.7300	231.1800	214.2700	225.8900	+5.197%	2,230	+112.741%
2026-03-29	213.3200	220.1100	209.0000	214.7300	+0.661%	709	+123.797%
2026-03-28	215.5600	223.2000	209.7700	213.3200	-1.039%	580	+125.277%
2026-03-27	222.4300	226.2000	213.1500	215.5600	-3.089%	611	+122.936%
2026-03-26	232.0000	234.6400	219.5100	222.4300	-4.125%	845	+116.050%
2026-03-25	242.6200	248.3400	229.7400	232.0000	-4.377%	838	+107.138%
2026-03-24	228.4400	243.2400	222.3400	242.6200	+6.207%	1,029	+98.071%
2026-03-23	217.3500	234.2700	215.5000	228.4400	+5.102%	759	+110.366%
2026-03-22	220.1400	223.2000	213.6100	217.3500	-1.267%	657	+121.100%
2026-03-21	234.9000	237.0300	218.2100	220.1400	-6.284%	984	+118.297%
2026-03-20	234.7000	240.5000	230.0000	234.9000	+0.085%	2,165	+104.581%
2026-03-19	248.8500	255.9000	231.7200	234.7000	-5.686%	1,740	+104.755%
2026-03-18	272.5000	284.5400	244.0700	248.8500	-8.679%	2,668	+93.112%
2026-03-17	276.2600	286.8700	264.0900	272.5000	-1.361%	3,246	+76.352%
2026-03-16	229.3900	289.0000	227.4700	276.2600	+20.432%	4,304	+73.952%
2026-03-15	213.3600	238.3700	211.4600	229.3900	+7.513%	2,671	+109.495%
2026-03-14	207.7600	213.5900	205.6800	213.3600	+2.695%	785	+125.234%
2026-03-13	208.2800	224.3800	206.4800	207.7600	-0.250%	1,410	+131.305%
2026-03-12	212.5200	214.1800	203.1100	208.2800	-1.995%	1,642	+130.728%
2026-03-11	222.6500	222.6500	209.2900	212.5200	-4.550%	1,639	+126.125%
2026-03-10	214.2600	230.8400	213.5400	222.6500	+3.916%	1,091	+115.837%
2026-03-09	197.6300	219.2200	197.6300	214.2600	+8.415%	2,169	+124.288%
2026-03-08	197.8800	203.5000	193.5100	197.6300	-0.126%	1,206	+143.161%
2026-03-07	210.6800	211.9000	195.0000	197.8800	-6.076%	1,007	+142.854%
2026-03-06	226.6300	229.2600	206.0000	210.6800	-7.038%	1,365	+128.099%
2026-03-05	244.0900	244.0900	226.4900	226.6300	-7.153%	790	+112.046%
2026-03-04	221.4500	250.9200	215.4700	244.0900	+10.224%	1,770	+96.878%
2026-03-03	224.0600	224.0900	211.4600	221.4500	-1.165%	730	+117.006%
2026-03-02	213.0500	226.0200	211.6800	224.0600	+5.168%	403	+114.478%
2026-03-01	220.5200	233.7500	212.1300	213.0500	-3.387%	751	+125.562%
2026-02-28	219.1000	223.9100	205.0000	220.5200	+0.648%	1,848	+117.921%
2026-02-27	238.8000	245.0100	215.0000	219.1000	-8.250%	1,552	+119.334%
2026-02-26	244.0000	257.7300	236.0600	238.8000	-2.131%	658	+101.240%
2026-02-25	242.7900	260.9900	235.2600	244.0000	+0.498%	2,307	+96.951%
2026-02-24	237.3700	247.1700	229.9500	242.7900	+2.283%	1,877	+97.932%
2026-02-23	245.1200	252.4500	230.0000	237.3700	-3.162%	1,316	+102.452%
2026-02-22	260.3600	260.9900	242.0900	245.1200	-5.853%	382	+96.051%
2026-02-21	258.7400	263.7200	258.3400	260.3600	+0.626%	501	+84.575%
2026-02-20	262.4200	266.7700	253.4900	258.7400	-1.402%	689	+85.731%
2026-02-19	263.1500	266.8200	254.0100	262.4200	-0.277%	1,015	+83.126%
2026-02-18	296.0200	303.1000	262.8500	263.1500	-11.104%	2,763	+82.618%
2026-02-17	294.5000	296.8500	279.3500	296.0200	+0.516%	1,249	+62.340%
2026-02-16	297.6900	310.4500	282.4500	294.5000	-1.072%	1,789	+63.178%
2026-02-15	322.5100	332.0600	287.4900	297.6900	-7.696%	1,044	+61.430%
2026-02-14	268.0300	332.7900	267.7100	322.5100	+20.326%	2,836	+49.006%
2026-02-13	232.6800	281.0500	229.0000	268.0300	+15.193%	2,656	+79.293%
2026-02-12	242.3900	244.9800	228.8300	232.6800	-4.006%	1,257	+106.533%
2026-02-11	234.2300	252.6100	221.4700	242.3900	+3.484%	1,725	+98.259%
2026-02-10	240.2000	243.7200	228.2500	234.2300	-2.485%	713	+105.166%
2026-02-09	240.0400	245.4900	228.2500	240.2000	+0.067%	803	+100.067%
2026-02-08	241.9300	251.7500	233.5800	240.0400	-0.781%	1,058	+100.200%
2026-02-07	240.3800	247.5100	226.3500	241.9300	+0.645%	1,344	+98.636%
2026-02-06	203.9100	255.2600	185.5000	240.3800	+17.885%	4,048	+99.917%
2026-02-05	251.2700	255.6900	202.0700	203.9100	-18.848%	6,179	+135.673%
2026-02-04	269.6200	281.8200	251.2700	251.2700	-6.806%	2,235	+91.252%
2026-02-03	294.8400	294.8400	266.4000	269.6200	-8.554%	2,414	+78.236%
2026-02-02	305.4700	320.0000	290.0900	294.8400	-3.480%	1,201	+62.990%
2026-02-01	303.0000	309.4900	287.0000	305.4700	+0.815%	1,504	+57.318%
2026-01-31	338.9800	341.2300	281.9900	303.0000	-10.614%	3,983	+58.601%
2026-01-30	352.1700	355.9500	321.4100	338.9800	-3.745%	2,020	+41.766%
2026-01-29	371.7800	373.4200	346.0100	352.1700	-5.275%	843	+36.457%
2026-01-28	399.6300	401.0800	370.7900	371.7800	-6.969%	1,901	+29.259%
2026-01-27	368.0100	404.8100	364.7700	399.6300	+8.592%	2,993	+20.251%
2026-01-26	327.8000	371.6600	326.6500	368.0100	+12.267%	2,635	+30.583%
2026-01-25	358.8700	363.7600	324.0600	327.8000	-8.658%	2,452	+46.602%
2026-01-24	366.6700	384.4200	355.5600	358.8700	-2.127%	1,580	+33.909%
2026-01-23	365.1200	374.0400	354.9400	366.6700	+0.425%	2,370	+31.061%
2026-01-22	354.3700	368.2500	353.1600	365.1200	+3.034%	1,369	+31.617%
2026-01-21	348.7300	375.0700	348.7300	354.3700	+1.617%	1,979	+35.610%
2026-01-20	368.5100	370.4200	342.4700	348.7300	-5.368%	1,934	+37.803%
2026-01-19	377.1400	380.3500	359.5600	368.5100	-2.288%	1,946	+30.406%
2026-01-18	400.0600	400.8200	374.8200	377.1400	-5.729%	1,255	+27.422%
2026-01-17	411.5900	411.5900	396.7500	400.0600	-2.801%	864	+20.122%
2026-01-16	414.5800	417.2400	400.0000	411.5900	-0.721%	1,565	+16.757%
2026-01-15	450.6000	451.6100	402.8700	414.5800	-7.994%	1,761	+15.915%
2026-01-14	404.0000	460.2700	403.2200	450.6000	+11.535%	3,296	+6.649%
2026-01-13	405.9500	412.7800	383.2100	404.0000	-0.480%	2,715	+18.950%
2026-01-12	380.0300	417.5100	380.0000	405.9500	+6.821%	2,763	+18.379%
2026-01-11	375.2700	398.0000	370.8800	380.0300	+1.268%	3,329	+26.453%
2026-01-10	417.0700	418.4900	360.0000	375.2700	-10.022%	5,607	+28.057%
2026-01-09	421.6500	449.2500	413.1400	417.0700	-1.086%	4,449	+15.223%
2026-01-08	469.0000	482.1100	378.7300	421.6500	-10.096%	10,141	+13.971%
2026-01-07	501.4100	507.6300	467.9600	469.0000	-6.464%	2,113	+2.465%
2026-01-06	504.2200	528.3900	492.9000	501.4100	-0.557%	1,943	-4.158%
2026-01-05	502.0300	510.0000	474.9900	504.2200	+0.436%	3,780	-4.692%
2026-01-04	510.9700	517.2700	494.9400	502.0300	-1.750%	903	-4.277%
2026-01-03	487.5000	520.0000	487.5000	510.9700	+4.814%	3,262	-5.951%
2026-01-02	525.6500	533.6600	475.0000	487.5000	-7.258%	3,573	-1.424%
2026-01-01	510.6000	535.0300	504.9400	525.6500	+2.948%	2,335	-8.578%
2025-12-31	527.7300	531.5400	499.8800	510.6000	-3.246%	2,031	-5.883%
2025-12-30	540.0000	543.4000	522.1400	527.7300	-2.272%	2,244	-8.938%
2025-12-29	529.3100	553.9800	510.0000	540.0000	+2.020%	9,552	-11.007%
2025-12-28	515.7300	541.8400	510.2700	529.3100	+2.633%	2,901	-9.210%
2025-12-27	448.1500	526.3400	444.0000	515.7300	+15.080%	11,671	-6.819%
2025-12-26	437.8800	448.5000	435.7400	448.1500	+2.345%	2,560	+7.232%
2025-12-25	447.9700	454.1600	435.5400	437.8800	-2.252%	2,071	+9.747%
2025-12-24	417.1800	450.9100	404.6600	447.9700	+7.381%	4,492	+7.275%
2025-12-23	431.4300	437.1100	410.4900	417.1800	-3.303%	2,785	+15.192%
2025-12-22	440.9300	456.8500	426.2600	431.4300	-2.155%	2,885	+11.388%
2025-12-21	446.7700	451.6400	428.0000	440.9300	-1.307%	2,534	+8.988%
2025-12-20	443.5800	460.0000	435.4900	446.7700	+0.719%	2,636	+7.563%
2025-12-19	388.0800	454.4800	384.5500	443.5800	+14.301%	5,747	+8.337%
2025-12-18	376.7900	404.1900	371.8400	388.0800	+2.996%	4,994	+23.830%
2025-12-17	405.6000	411.0500	371.8400	376.7900	-7.103%	6,014	+27.541%
2025-12-16	411.9800	416.4600	377.0000	405.6000	-1.549%	6,858	+18.481%
2025-12-15	404.1800	418.8000	387.7400	411.9800	+1.930%	7,338	+16.646%
2025-12-14	444.0000	444.0900	395.6900	404.1800	-8.968%	4,342	+18.898%
2025-12-13	456.2300	470.1200	422.8000	444.0000	-2.681%	6,423	+8.234%
2025-12-12	451.0900	468.6000	446.7200	456.2300	+1.139%	9,577	+5.333%
2025-12-11	405.2600	469.3700	390.6200	451.0900	+11.309%	9,473	+6.533%
2025-12-10	432.4900	448.5600	397.1500	405.2600	-6.296%	6,599	+18.581%
2025-12-09	406.0500	450.0000	390.4200	432.4900	+6.512%	11,771	+11.115%
2025-12-08	343.5500	424.4300	342.0000	406.0500	+18.192%	11,832	+18.350%
2025-12-07	341.4600	353.9800	331.9000	343.5500	+0.612%	3,964	+39.881%
2025-12-06	360.0000	360.7500	326.7900	341.4600	-5.150%	5,735	+40.737%
2025-12-05	367.6800	407.7200	352.9900	360.0000	-2.089%	14,772	+33.489%
2025-12-04	339.0300	369.0000	335.5500	367.6800	+8.451%	5,476	+30.701%
2025-12-03	314.0500	379.3500	302.5800	339.0300	+7.954%	12,210	+41.746%
2025-12-02	343.8700	383.8800	305.8600	314.0500	-8.672%	10,246	+53.020%
2025-12-01	425.4700	429.0800	323.6100	343.8700	-19.179%	14,049	+39.750%
2025-11-30	458.7500	469.9800	425.0000	425.4700	-7.254%	3,293	+12.948%
2025-11-29	451.1700	473.7400	438.3500	458.7500	+1.680%	3,887	+4.754%
2025-11-28	490.0100	491.0200	450.0000	451.1700	-7.926%	5,264	+6.514%
2025-11-27	527.0300	548.5900	483.5300	490.0100	-7.024%	3,023	-1.929%
2025-11-26	511.9500	534.7300	493.1300	527.0300	+2.946%	5,785	-8.817%
2025-11-25	520.9500	538.7500	482.2100	511.9500	-1.728%	7,627	-6.131%
2025-11-24	573.6200	593.1400	515.6000	520.9500	-9.182%	5,828	-7.753%
2025-11-23	518.5600	609.0000	515.3700	573.6200	+10.618%	7,074	-16.223%
2025-11-22	551.6700	551.6700	469.0500	518.5600	-6.002%	7,744	-7.328%
2025-11-21	660.0000	694.8400	515.5100	551.6700	-16.414%	11,007	-12.890%
2025-11-20	673.3800	713.9900	655.8600	660.0000	-1.987%	8,963	-27.188%
2025-11-19	628.0200	683.5000	580.8400	673.3800	+7.223%	4,631	-28.635%
2025-11-18	620.9600	660.0000	550.0000	628.0200	+1.137%	10,052	-23.480%
2025-11-17	701.6200	740.0000	620.5400	620.9600	-11.496%	14,103	-22.610%
2025-11-16	670.5500	733.0900	650.0000	701.6200	+4.634%	8,729	-31.507%
2025-11-15	603.0000	717.6700	600.0000	670.5500	+11.202%	11,807	-28.333%
2025-11-14	520.2300	610.0000	484.0600	603.0000	+15.910%	7,597	-20.305%
2025-11-13	513.5100	536.5000	471.4300	520.2300	+1.309%	4,909	-7.625%
2025-11-12	444.0400	568.0000	422.0900	513.5100	+15.645%	6,318	-6.417%
2025-11-11	522.7800	596.9700	443.3400	444.0400	-15.062%	5,476	+8.224%
2025-11-10	611.8200	678.8600	515.2500	522.7800	-14.553%	4,542	-8.076%
2025-11-09	600.4800	665.0600	530.0000	611.8200	+1.888%	4,609	-21.454%
2025-11-08	642.2700	651.8000	493.8000	600.4800	-6.507%	9,134	-19.971%
2025-11-07	537.5400	728.6400	525.0000	642.2700	+19.483%	17,066	-25.178%
2025-11-06	493.0000	550.0000	485.0000	537.5400	+9.034%	5,012	-10.600%
2025-11-05	445.7900	520.0000	412.0000	493.0000	+10.590%	5,625	-2.523%
2025-11-04	431.6300	480.7700	389.0000	445.7900	+3.281%	9,452	+7.800%
2025-11-03	419.0600	431.6300	380.0000	431.6300	+3.000%	4,244	+11.336%
2025-11-02	418.5300	431.9900	370.7600	419.0600	+0.127%	4,083	+14.676%
2025-11-01	403.8600	449.0000	392.2100	418.5300	+3.632%	5,307	+14.821%
2025-10-31	346.1300	405.9900	337.5700	403.8600	+16.679%	8,459	+18.992%
2025-10-30	352.2300	365.9900	299.0000	346.1300	-1.732%	4,563	+38.838%
2025-10-29	316.6400	360.9900	313.8800	352.2300	+11.240%	3,870	+36.434%
2025-10-28	341.3500	348.7100	306.2600	316.6400	-7.239%	5,287	+51.769%
2025-10-27	320.4900	373.3400	320.3200	341.3500	+6.509%	5,934	+40.782%
2025-10-26	271.0700	350.0000	269.5100	320.4900	+18.231%	10,507	+49.945%
2025-10-25	271.4800	281.2200	265.0000	271.0700	-0.151%	4,286	+77.283%
2025-10-24	243.5400	271.9900	240.0000	271.4800	+11.472%	1,960	+77.015%
2025-10-23	239.4200	250.2200	230.0000	243.5400	+1.721%	1,254	+97.323%
2025-10-22	263.9900	287.8000	227.5100	239.4200	-9.307%	3,098	+100.718%
2025-10-21	269.3800	303.0000	245.0000	263.9900	-2.001%	4,483	+82.037%
2025-10-20	239.1300	280.0000	228.6100	269.3800	+12.650%	3,918	+78.395%
2025-10-19	222.4700	242.6800	212.0000	239.1300	+7.489%	1,810	+100.962%
2025-10-18	216.8400	225.7400	211.3300	222.4700	+2.596%	309	+116.011%
2025-10-17	206.4100	234.0900	184.0000	216.8400	+5.053%	4,468	+121.620%
2025-10-16	230.0000	244.9400	203.0400	206.4100	-10.257%	2,166	+132.818%
2025-10-15	246.8200	275.6200	223.9000	230.0000	-6.815%	4,572	+108.939%
2025-10-14	250.2200	262.3800	218.4700	246.8200	-1.359%	4,510	+94.701%
2025-10-13	265.8300	289.3500	234.5500	250.2200	-5.872%	5,791	+92.055%
2025-10-12	288.0000	292.0000	245.4300	265.8300	-7.698%	6,144	+80.777%
2025-10-11	239.7000	290.0000	210.0000	288.0000	+20.150%	8,640	+66.861%
2025-10-10	214.9000	265.5500	178.9200	239.7000	+11.540%	16,166	+100.484%
2025-10-09	175.0700	220.7500	162.6300	214.9000	+22.751%	7,496	+123.620%
2025-10-08	130.4400	184.1200	129.4700	175.0700	+34.215%	5,840	+174.496%
2025-10-07	155.9600	161.6500	128.2100	130.4400	-16.363%	2,494	+268.415%
2025-10-06	166.0000	175.7800	150.0200	155.9600	-6.048%	5,042	+208.130%
2025-10-05	158.8800	171.9000	144.4700	166.0000	+4.481%	4,297	+189.494%
2025-10-04	127.7500	174.7900	124.9100	158.8800	+24.368%	3,973	+202.467%
2025-10-03	131.3100	156.0000	123.3000	127.7500	-2.711%	5,094	+276.172%
2025-10-02	119.0500	157.0000	115.0000	131.3100	+10.298%	7,993	+265.974%
2025-10-01	73.7500	123.8300	73.7500	119.0500	+61.424%	13,990	+303.662%
2025-09-30	72.4000	78.5000	64.0000	73.7500	+1.865%	2,601	+551.607%
2025-09-29	61.0000	72.4000	61.0000	72.4000	+18.689%	3,430	+563.757%
2025-09-28	56.5000	61.0000	54.7000	61.0000	+7.965%	979	+687.803%
2025-09-27	56.3600	57.9800	53.5300	56.5000	+0.248%	546	+750.549%
2025-09-26	54.0100	56.3600	53.1100	56.3600	+4.351%	412	+752.661%
2025-09-25	59.9900	60.4100	54.0000	54.0100	-9.968%	1,149	+789.761%
2025-09-24	55.0200	61.6400	52.8200	59.9900	+9.033%	1,918	+701.067%
2025-09-23	48.8100	55.5500	47.8900	55.0200	+12.723%	2,967	+773.428%
2025-09-22	52.3000	52.4200	47.0900	48.8100	-6.673%	294	+884.552%
2025-09-21	50.0800	52.3000	50.0800	52.3000	+4.433%	125	+818.853%
2025-09-20	49.2900	51.2300	48.8700	50.0800	+1.603%	126	+859.585%
2025-09-19	51.0100	51.0100	48.3600	49.2900	-3.372%	211	+874.964%
2025-09-18	51.0000	51.2300	49.8000	51.0100	+0.020%	542	+842.090%
2025-09-17	51.0200	52.0400	50.0000	51.0000	-0.039%	1,765	+842.275%
2025-09-16	49.5600	53.0000	49.5000	51.0200	+2.946%	746	+841.905%
2025-09-15	51.0100	52.0300	49.3000	49.5600	-2.843%	285	+869.653%
2025-09-14	52.7100	55.0000	51.0100	51.0100	-3.225%	212	+842.090%
2025-09-13	49.5000	52.7100	49.0200	52.7100	+6.485%	218	+811.706%
2025-09-12	48.0100	50.0000	47.2800	49.5000	+3.104%	134	+870.828%
2025-09-11	48.1600	48.1900	47.0500	48.0100	-0.311%	299	+900.958%
2025-09-10	48.6800	49.3600	47.0800	48.1600	-1.068%	238	+897.841%
2025-09-09	50.4200	51.1800	47.7000	48.6800	-3.451%	376	+887.182%
2025-09-08	48.0000	51.7400	46.5600	50.4200	+5.042%	2,493	+853.114%
2025-09-07	47.0000	48.0000	45.4500	48.0000	+2.128%	1,751	+901.167%
2025-09-06	41.2900	47.0000	40.6800	47.0000	+13.829%	3,046	+922.468%
2025-09-05	40.7000	41.5300	40.3600	41.2900	+1.450%	762	+1,063.865%
2025-09-04	41.9200	41.9200	40.1400	40.7000	-2.910%	65	+1,080.737%
2025-09-03	41.1700	42.7900	40.4200	41.9200	+1.822%	320	+1,046.374%
2025-09-02	40.2000	41.8700	39.4900	41.1700	+2.413%	1,149	+1,067.258%
2025-09-01	40.2900	40.7300	38.6200	40.2000	-0.223%	285	+1,095.423%
2025-08-31	40.4600	40.9500	39.6400	40.2900	-0.420%	188	+1,092.753%
2025-08-30	40.5900	41.1700	39.1300	40.4600	-0.320%	67	+1,087.741%
2025-08-29	42.0000	43.5400	39.6500	40.5900	-3.357%	1,002	+1,083.937%
2025-08-28	42.0000	43.4200	41.1100	42.0000	0.000%	732	+1,044.190%
2025-08-27	43.0400	43.5200	41.2900	42.0000	-2.416%	793	+1,044.190%
2025-08-26	40.4700	43.0800	39.1100	43.0400	+6.350%	144	+1,016.543%
2025-08-25	42.5100	43.5600	38.5500	40.4700	-4.799%	288	+1,087.447%
2025-08-24	44.4000	44.4900	41.2000	42.5100	-4.257%	240	+1,030.463%
2025-08-23	43.8300	44.4900	42.3400	44.4000	+1.300%	266	+982.342%
2025-08-22	42.8400	44.5900	41.2400	43.8300	+2.311%	1,714	+996.418%
2025-08-21	39.0000	42.8400	37.8600	42.8400	+9.846%	2,229	+1,021.755%
2025-08-20	34.6400	39.2800	34.5100	39.0000	+12.587%	880	+1,132.205%
2025-08-19	35.1500	36.3300	34.6400	34.6400	-1.451%	378	+1,287.298%
2025-08-18	37.5000	37.5000	35.1500	35.1500	-6.267%	374	+1,267.169%
2025-08-17	36.8000	37.7300	36.5300	37.5000	+1.902%	302	+1,181.493%
2025-08-16	36.4500	37.2400	35.9800	36.8000	+0.960%	103	+1,205.870%
2025-08-15	36.4000	38.1900	35.9000	36.4500	+0.137%	197	+1,218.409%
2025-08-14	38.8900	40.0000	36.4000	36.4000	-6.403%	223	+1,220.220%
2025-08-13	40.2500	40.6200	38.3200	38.8900	-3.379%	1,333	+1,135.690%
2025-08-12	36.5300	40.3800	36.5300	40.2500	+10.183%	172	+1,093.938%
2025-08-11	39.3500	40.4500	36.5300	36.5300	-7.166%	158	+1,215.521%
2025-08-10	39.4300	40.1100	38.3500	39.3500	-0.203%	120	+1,121.245%
2025-08-09	39.4000	40.5800	38.0600	39.4300	+0.076%	123	+1,118.767%
2025-08-08	38.3000	39.4100	38.0000	39.4000	+2.872%	583	+1,119.695%

.dark-mode .pZ5qDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZ5qDt{ color: #333333; background-color: white; border: 2px solid #333333; }ZECUSDZcash / United States dollarcrypto Gemini

ZECUSD
Zcash / United States dollar
crypto Gemini