ZCash (ZEC)
Price
$277.53 (1.26 %)
$277.53 (1.26 %)
0.029787 BTC
Market Cap
$1,077,299,105
$1,077,299,105
115,628 BTC
24h Vol
$49,818,900
$49,818,900
5,347 BTC
1h
(0.43 %)
24h (1.26 %)
7d (-5.57 %)
24h (1.26 %)
7d (-5.57 %)
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2016-10-28 | $2,100.00 | $5,000.00 | $5,000.00 | $2,100.00 |
| 2016-10-29 | $12,001.00 | $4,000.00 | $30,000.00 | $4,000.00 |
| 2016-10-30 | $4,000.00 | $650.00 | $4,000.00 | $475.00 |
| 2016-10-31 | $650.00 | $1,600.00 | $3,000.00 | $475.00 |
| 2016-11-01 | $1,600.00 | $1,550.00 | $2,175.00 | $1,200.00 |
| 2016-11-02 | $1,550.00 | $907.27 | $1,550.00 | $840.00 |
| 2016-11-03 | $907.27 | $835.01 | $1,099.99 | $835.00 |
| 2016-11-04 | $835.01 | $600.00 | $900.00 | $547.50 |
| 2016-11-05 | $600.00 | $507.00 | $624.34 | $501.01 |
| 2016-11-06 | $507.00 | $309.11 | $515.99 | $275.00 |
| 2016-11-07 | $309.11 | $240.00 | $334.82 | $229.03 |
| 2016-11-08 | $240.00 | $275.00 | $275.00 | $166.79 |
| 2016-11-09 | $275.00 | $267.00 | $400.00 | $210.05 |
| 2016-11-10 | $267.00 | $212.09 | $278.88 | $210.05 |
| 2016-11-11 | $212.09 | $181.23 | $229.93 | $179.01 |
| 2016-11-12 | $181.23 | $140.95 | $198.98 | $139.00 |
| 2016-11-13 | $140.95 | $120.00 | $162.52 | $110.00 |
| 2016-11-14 | $120.00 | $105.10 | $120.00 | $89.24 |
| 2016-11-15 | $105.10 | $113.90 | $134.98 | $90.06 |
| 2016-11-16 | $113.90 | $93.56 | $118.00 | $93.50 |
| 2016-11-17 | $93.56 | $84.47 | $98.98 | $84.47 |
| 2016-11-18 | $84.47 | $68.07 | $86.20 | $68.07 |
| 2016-11-19 | $68.07 | $62.92 | $70.92 | $62.86 |
| 2016-11-20 | $62.92 | $60.66 | $74.75 | $60.66 |
| 2016-11-21 | $60.66 | $55.01 | $60.66 | $55.00 |
| 2016-11-22 | $55.01 | $59.59 | $73.42 | $55.00 |
| 2016-11-23 | $59.59 | $81.19 | $99.72 | $56.19 |
| 2016-11-24 | $81.19 | $100.00 | $105.46 | $69.85 |
| 2016-11-25 | $100.00 | $90.54 | $123.00 | $83.79 |
| 2016-11-26 | $90.54 | $75.00 | $94.00 | $75.00 |
| 2016-11-27 | $75.00 | $73.65 | $77.95 | $66.10 |
| 2016-11-28 | $73.65 | $74.11 | $74.11 | $65.05 |
| 2016-11-29 | $74.11 | $68.00 | $77.37 | $65.00 |
| 2016-11-30 | $68.00 | $67.21 | $73.30 | $65.00 |
| 2016-12-01 | $67.21 | $63.00 | $68.59 | $62.16 |
| 2016-12-02 | $63.00 | $60.00 | $65.14 | $60.00 |
| 2016-12-03 | $60.00 | $58.00 | $67.20 | $57.41 |
| 2016-12-04 | $58.00 | $57.85 | $62.31 | $57.38 |
| 2016-12-05 | $57.85 | $50.00 | $57.85 | $50.00 |
| 2016-12-06 | $50.00 | $49.25 | $52.00 | $46.74 |
| 2016-12-07 | $49.25 | $55.90 | $62.36 | $46.08 |
| 2016-12-08 | $55.90 | $53.99 | $56.93 | $52.21 |
| 2016-12-09 | $53.99 | $49.48 | $53.99 | $49.48 |
| 2016-12-10 | $49.48 | $47.86 | $52.53 | $47.44 |
| 2016-12-11 | $47.86 | $48.95 | $50.65 | $47.14 |
| 2016-12-12 | $48.95 | $48.39 | $50.49 | $47.79 |
| 2016-12-13 | $48.39 | $46.69 | $49.70 | $46.69 |
| 2016-12-14 | $46.69 | $44.00 | $46.69 | $42.55 |
| 2016-12-15 | $44.00 | $39.45 | $44.00 | $39.44 |
| 2016-12-16 | $39.45 | $39.65 | $42.18 | $39.45 |
| 2016-12-17 | $39.65 | $35.90 | $40.47 | $35.68 |
| 2016-12-18 | $35.90 | $36.06 | $41.35 | $35.00 |
| 2016-12-19 | $36.06 | $34.18 | $36.89 | $33.44 |
| 2016-12-20 | $34.18 | $36.83 | $39.99 | $33.89 |
| 2016-12-21 | $36.83 | $35.44 | $38.94 | $35.20 |
| 2016-12-22 | $35.44 | $48.99 | $48.99 | $35.44 |
| 2016-12-23 | $48.99 | $53.55 | $62.82 | $45.25 |
| 2016-12-24 | $53.55 | $46.77 | $54.41 | $46.77 |
| 2016-12-25 | $46.77 | $45.56 | $48.78 | $42.72 |
| 2016-12-26 | $45.56 | $43.01 | $45.56 | $41.99 |
| 2016-12-27 | $43.01 | $44.01 | $47.33 | $35.00 |
| 2016-12-28 | $44.01 | $48.87 | $54.22 | $43.02 |
| 2016-12-29 | $48.87 | $50.20 | $54.99 | $47.98 |
| 2016-12-30 | $50.20 | $52.00 | $52.77 | $49.55 |
| 2016-12-31 | $52.00 | $48.00 | $52.00 | $48.00 |
| 2017-01-01 | $48.00 | $49.00 | $49.01 | $47.38 |
| 2017-01-02 | $49.00 | $50.08 | $53.01 | $47.41 |
| 2017-01-03 | $50.08 | $50.00 | $55.30 | $47.50 |
| 2017-01-04 | $50.00 | $53.14 | $54.70 | $49.11 |
| 2017-01-05 | $53.14 | $49.99 | $58.01 | $44.01 |
| 2017-01-06 | $49.99 | $46.29 | $51.01 | $45.65 |
| 2017-01-07 | $46.29 | $46.75 | $48.00 | $44.45 |
| 2017-01-08 | $46.75 | $45.15 | $47.88 | $45.15 |
| 2017-01-09 | $45.15 | $45.49 | $47.50 | $45.15 |
| 2017-01-10 | $45.49 | $45.30 | $47.01 | $45.30 |
| 2017-01-11 | $45.30 | $40.04 | $45.60 | $38.85 |
| 2017-01-12 | $40.04 | $43.00 | $47.88 | $39.84 |
| 2017-01-13 | $43.00 | $43.04 | $45.01 | $42.21 |
| 2017-01-14 | $43.04 | $44.98 | $50.00 | $43.04 |
| 2017-01-15 | $44.98 | $44.21 | $45.01 | $43.40 |
| 2017-01-16 | $44.21 | $43.42 | $50.00 | $43.40 |
| 2017-01-17 | $43.42 | $45.01 | $45.87 | $43.41 |
| 2017-01-18 | $45.01 | $43.24 | $45.01 | $42.50 |
| 2017-01-19 | $43.24 | $43.99 | $44.39 | $43.06 |
| 2017-01-20 | $43.99 | $43.28 | $44.50 | $43.01 |
| 2017-01-21 | $43.28 | $43.26 | $45.00 | $43.07 |
| 2017-01-22 | $43.26 | $42.90 | $44.59 | $42.90 |
| 2017-01-23 | $42.90 | $42.56 | $43.98 | $42.56 |
| 2017-01-24 | $42.56 | $41.05 | $43.90 | $41.04 |
| 2017-01-25 | $41.05 | $39.11 | $41.11 | $39.02 |
| 2017-01-26 | $39.11 | $37.11 | $41.97 | $37.11 |
| 2017-01-27 | $37.11 | $38.81 | $40.35 | $37.11 |
| 2017-01-28 | $38.81 | $38.00 | $38.81 | $37.86 |
| 2017-01-29 | $38.00 | $38.72 | $40.90 | $37.97 |
| 2017-01-30 | $38.72 | $40.30 | $40.40 | $38.16 |
| 2017-01-31 | $40.30 | $39.72 | $40.40 | $38.00 |
| 2017-02-01 | $39.72 | $39.30 | $40.13 | $38.93 |
| 2017-02-02 | $39.30 | $39.78 | $40.39 | $38.75 |
| 2017-02-03 | $39.78 | $38.50 | $39.78 | $37.25 |
| 2017-02-04 | $38.50 | $39.00 | $39.41 | $37.86 |
| 2017-02-05 | $39.00 | $37.52 | $39.13 | $37.52 |
| 2017-02-06 | $37.52 | $37.10 | $38.00 | $37.00 |
| 2017-02-07 | $37.10 | $36.29 | $37.10 | $34.89 |
| 2017-02-08 | $36.29 | $34.56 | $36.56 | $34.33 |
| 2017-02-09 | $34.56 | $32.57 | $35.52 | $32.00 |
| 2017-02-10 | $32.57 | $32.51 | $33.24 | $32.10 |
| 2017-02-11 | $32.51 | $32.58 | $33.95 | $32.38 |
| 2017-02-12 | $32.58 | $31.04 | $32.90 | $31.04 |
| 2017-02-13 | $31.04 | $30.71 | $31.68 | $30.03 |
| 2017-02-14 | $30.71 | $33.15 | $33.15 | $30.24 |
| 2017-02-15 | $33.15 | $33.67 | $34.08 | $31.22 |
| 2017-02-16 | $33.67 | $33.00 | $34.35 | $32.65 |
| 2017-02-17 | $33.00 | $32.00 | $33.44 | $31.63 |
| 2017-02-18 | $32.00 | $30.62 | $32.00 | $30.62 |
| 2017-02-19 | $30.62 | $30.28 | $30.84 | $30.18 |
| 2017-02-20 | $30.28 | $31.13 | $31.53 | $30.28 |
| 2017-02-21 | $31.13 | $30.21 | $31.13 | $22.00 |
| 2017-02-22 | $30.21 | $27.00 | $30.21 | $27.00 |
| 2017-02-23 | $27.00 | $30.01 | $33.01 | $26.43 |
| 2017-02-24 | $30.01 | $30.35 | $32.01 | $28.01 |
| 2017-02-25 | $30.35 | $29.02 | $30.72 | $28.58 |
| 2017-02-26 | $29.02 | $29.24 | $30.01 | $28.01 |
| 2017-02-27 | $29.24 | $36.16 | $38.94 | $29.24 |
| 2017-02-28 | $36.16 | $36.87 | $38.52 | $34.70 |
| 2017-03-01 | $36.87 | $41.65 | $42.01 | $36.87 |
| 2017-03-02 | $41.65 | $39.70 | $42.90 | $35.00 |
| 2017-03-03 | $39.70 | $41.38 | $42.20 | $37.71 |
| 2017-03-04 | $41.38 | $41.50 | $43.01 | $35.00 |
| 2017-03-05 | $41.50 | $39.40 | $41.50 | $38.83 |
| 2017-03-06 | $39.40 | $39.49 | $40.03 | $37.67 |
| 2017-03-07 | $39.49 | $37.83 | $40.63 | $37.40 |
| 2017-03-08 | $37.83 | $36.00 | $37.83 | $34.88 |
| 2017-03-09 | $36.00 | $36.55 | $37.49 | $34.15 |
| 2017-03-10 | $36.55 | $34.40 | $39.01 | $32.01 |
| 2017-03-11 | $34.40 | $38.91 | $39.44 | $34.40 |
| 2017-03-12 | $38.91 | $39.14 | $44.00 | $37.27 |
| 2017-03-13 | $39.14 | $48.00 | $48.99 | $39.14 |
| 2017-03-14 | $48.00 | $44.03 | $49.00 | $42.89 |
| 2017-03-15 | $44.03 | $46.30 | $50.00 | $43.02 |
| 2017-03-16 | $46.30 | $47.85 | $53.00 | $45.01 |
| 2017-03-17 | $47.85 | $45.02 | $53.01 | $40.10 |
| 2017-03-18 | $45.02 | $64.00 | $80.41 | $45.00 |
| 2017-03-19 | $64.00 | $65.01 | $78.74 | $50.00 |
| 2017-03-20 | $65.01 | $71.68 | $78.00 | $65.01 |
| 2017-03-21 | $71.68 | $65.04 | $75.00 | $63.00 |
| 2017-03-22 | $65.04 | $66.42 | $70.27 | $63.51 |
| 2017-03-23 | $66.42 | $65.49 | $68.14 | $64.68 |
| 2017-03-24 | $65.49 | $62.89 | $80.00 | $60.40 |
| 2017-03-25 | $62.89 | $61.94 | $66.32 | $61.78 |
| 2017-03-26 | $61.94 | $58.26 | $63.79 | $58.00 |
| 2017-03-27 | $58.26 | $56.42 | $61.20 | $53.00 |
| 2017-03-28 | $56.42 | $63.11 | $74.77 | $52.79 |
| 2017-03-29 | $63.11 | $62.54 | $67.68 | $61.00 |
| 2017-03-30 | $62.54 | $60.56 | $64.10 | $60.56 |
| 2017-03-31 | $60.56 | $62.22 | $64.91 | $60.12 |
| 2017-04-01 | $62.22 | $61.57 | $64.33 | $61.38 |
| 2017-04-02 | $61.57 | $59.25 | $62.40 | $59.15 |
| 2017-04-03 | $59.25 | $59.26 | $63.81 | $59.25 |
| 2017-04-04 | $59.26 | $59.55 | $60.45 | $57.52 |
| 2017-04-05 | $59.55 | $59.99 | $61.50 | $57.79 |
| 2017-04-06 | $59.99 | $59.31 | $64.00 | $54.01 |
| 2017-04-07 | $59.31 | $60.56 | $62.84 | $55.54 |
| 2017-04-08 | $60.56 | $63.41 | $66.44 | $58.13 |
| 2017-04-09 | $63.41 | $63.48 | $78.95 | $62.82 |
| 2017-04-10 | $63.48 | $64.86 | $70.24 | $62.53 |
| 2017-04-11 | $64.86 | $61.78 | $66.64 | $60.03 |
| 2017-04-12 | $61.78 | $62.32 | $64.86 | $60.93 |
| 2017-04-13 | $62.32 | $64.13 | $65.01 | $59.28 |
| 2017-04-14 | $64.13 | $72.09 | $73.51 | $63.28 |
| 2017-04-15 | $72.09 | $75.24 | $77.50 | $62.00 |
| 2017-04-16 | $75.24 | $71.00 | $75.24 | $70.00 |
| 2017-04-17 | $71.00 | $69.66 | $72.35 | $69.00 |
| 2017-04-18 | $69.66 | $69.71 | $72.50 | $69.29 |
| 2017-04-19 | $69.71 | $70.00 | $72.04 | $69.40 |
| 2017-04-20 | $70.00 | $65.96 | $70.50 | $65.63 |
| 2017-04-21 | $65.96 | $68.83 | $70.17 | $65.96 |
| 2017-04-22 | $68.83 | $68.00 | $69.67 | $67.21 |
| 2017-04-23 | $68.00 | $68.53 | $69.15 | $66.89 |
| 2017-04-24 | $68.53 | $67.58 | $69.64 | $66.88 |
| 2017-04-25 | $67.58 | $69.90 | $70.00 | $67.58 |
| 2017-04-26 | $69.90 | $72.50 | $75.89 | $69.08 |
| 2017-04-27 | $72.50 | $78.40 | $81.00 | $71.67 |
| 2017-04-28 | $78.40 | $85.00 | $88.66 | $77.05 |
| 2017-04-29 | $85.00 | $96.00 | $98.60 | $83.21 |
| 2017-04-30 | $96.00 | $92.72 | $100.72 | $86.66 |
| 2017-05-01 | $92.72 | $87.06 | $108.00 | $76.00 |
| 2017-05-02 | $87.06 | $93.50 | $95.90 | $86.31 |
| 2017-05-03 | $93.50 | $92.93 | $95.00 | $86.00 |
| 2017-05-04 | $92.93 | $98.75 | $103.68 | $90.01 |
| 2017-05-05 | $98.75 | $100.25 | $113.50 | $97.05 |
| 2017-05-06 | $100.25 | $105.32 | $109.00 | $100.25 |
| 2017-05-07 | $105.32 | $95.00 | $107.09 | $90.00 |
| 2017-05-08 | $95.00 | $103.25 | $108.50 | $95.00 |
| 2017-05-09 | $103.25 | $94.39 | $103.97 | $85.01 |
| 2017-05-10 | $94.39 | $96.89 | $102.00 | $92.00 |
| 2017-05-11 | $96.89 | $93.52 | $99.71 | $92.00 |
| 2017-05-12 | $93.52 | $96.52 | $101.80 | $93.49 |
| 2017-05-13 | $96.52 | $95.75 | $99.00 | $93.00 |
| 2017-05-14 | $95.75 | $95.95 | $98.00 | $93.00 |
| 2017-05-15 | $95.95 | $94.00 | $97.96 | $92.66 |
| 2017-05-16 | $94.00 | $91.32 | $95.20 | $90.00 |
| 2017-05-17 | $91.32 | $92.97 | $95.65 | $86.00 |
| 2017-05-18 | $92.97 | $94.27 | $95.90 | $87.18 |
| 2017-05-19 | $94.27 | $103.82 | $107.41 | $94.27 |
| 2017-05-20 | $103.82 | $104.85 | $108.86 | $103.57 |
| 2017-05-21 | $104.85 | $118.34 | $122.23 | $103.13 |
| 2017-05-22 | $118.34 | $198.77 | $300.00 | $99.99 |
| 2017-05-23 | $198.77 | $231.79 | $298.80 | $188.11 |
| 2017-05-24 | $231.79 | $232.20 | $284.90 | $225.00 |
| 2017-05-25 | $232.20 | $216.74 | $271.95 | $192.28 |
| 2017-05-26 | $216.74 | $200.00 | $249.81 | $156.68 |
| 2017-05-27 | $200.00 | $180.99 | $205.06 | $131.27 |
| 2017-05-28 | $180.99 | $190.42 | $211.00 | $177.91 |
| 2017-05-29 | $190.42 | $201.96 | $209.93 | $182.00 |
| 2017-05-30 | $201.96 | $223.73 | $249.00 | $201.11 |
| 2017-05-31 | $223.73 | $231.36 | $249.00 | $223.73 |
| 2017-06-01 | $231.36 | $245.73 | $269.00 | $228.00 |
| 2017-06-02 | $245.73 | $237.83 | $258.00 | $237.71 |
| 2017-06-03 | $237.83 | $225.94 | $244.66 | $220.13 |
| 2017-06-04 | $225.94 | $238.87 | $242.93 | $219.83 |
| 2017-06-05 | $238.87 | $246.46 | $273.10 | $231.95 |
| 2017-06-06 | $246.46 | $256.80 | $298.01 | $240.82 |
| 2017-06-07 | $256.80 | $264.69 | $325.92 | $253.58 |
| 2017-06-08 | $264.69 | $270.26 | $289.91 | $259.90 |
| 2017-06-09 | $270.26 | $279.03 | $292.56 | $253.44 |
| 2017-06-10 | $279.03 | $321.01 | $322.51 | $275.92 |
| 2017-06-11 | $321.01 | $324.01 | $339.57 | $299.63 |
| 2017-06-12 | $324.01 | $301.93 | $336.74 | $250.99 |
| 2017-06-13 | $301.93 | $364.42 | $380.54 | $301.18 |
| 2017-06-14 | $364.42 | $381.92 | $453.05 | $324.50 |
| 2017-06-15 | $381.92 | $394.77 | $409.47 | $275.82 |
| 2017-06-16 | $394.77 | $381.03 | $404.77 | $359.61 |
| 2017-06-17 | $381.03 | $394.21 | $405.39 | $355.45 |
| 2017-06-18 | $394.21 | $369.01 | $398.18 | $361.92 |
| 2017-06-19 | $369.01 | $401.68 | $406.69 | $338.08 |
| 2017-06-20 | $401.68 | $410.68 | $439.35 | $397.07 |
| 2017-06-21 | $410.68 | $381.34 | $417.69 | $346.33 |
| 2017-06-22 | $381.34 | $379.23 | $403.72 | $363.02 |
| 2017-06-23 | $379.23 | $374.68 | $409.37 | $373.06 |
| 2017-06-24 | $374.68 | $351.35 | $389.82 | $338.39 |
| 2017-06-25 | $351.35 | $313.92 | $351.90 | $285.81 |
| 2017-06-26 | $313.92 | $295.92 | $333.53 | $245.19 |
| 2017-06-27 | $295.92 | $335.58 | $360.96 | $266.05 |
| 2017-06-28 | $335.58 | $336.91 | $344.20 | $312.99 |
| 2017-06-29 | $336.91 | $313.57 | $343.23 | $304.89 |
| 2017-06-30 | $313.57 | $291.72 | $317.77 | $287.83 |
| 2017-07-01 | $291.72 | $275.39 | $297.95 | $258.71 |
| 2017-07-02 | $275.39 | $293.63 | $297.96 | $258.67 |
| 2017-07-03 | $293.63 | $288.91 | $294.79 | $276.50 |
| 2017-07-04 | $288.91 | $281.63 | $298.35 | $274.54 |
| 2017-07-05 | $281.63 | $282.44 | $286.92 | $266.95 |
| 2017-07-06 | $282.44 | $285.91 | $295.12 | $273.23 |
| 2017-07-07 | $285.91 | $248.06 | $290.08 | $246.16 |
| 2017-07-08 | $248.06 | $249.80 | $250.43 | $231.26 |
| 2017-07-09 | $249.80 | $241.43 | $262.78 | $241.24 |
| 2017-07-10 | $241.43 | $196.09 | $242.65 | $179.50 |
| 2017-07-11 | $196.09 | $176.76 | $206.56 | $167.65 |
| 2017-07-12 | $176.76 | $211.40 | $221.06 | $163.30 |
| 2017-07-13 | $211.40 | $194.59 | $219.84 | $184.87 |
| 2017-07-14 | $194.59 | $177.06 | $196.94 | $165.57 |
| 2017-07-15 | $177.06 | $160.34 | $178.45 | $155.38 |
| 2017-07-16 | $160.34 | $163.34 | $166.73 | $138.12 |
| 2017-07-17 | $163.34 | $179.21 | $181.29 | $147.60 |
| 2017-07-18 | $179.21 | $200.07 | $225.23 | $168.64 |
| 2017-07-19 | $200.07 | $181.23 | $218.31 | $177.44 |
| 2017-07-20 | $181.23 | $209.58 | $217.88 | $180.76 |
| 2017-07-21 | $209.58 | $203.65 | $217.00 | $197.47 |
| 2017-07-22 | $203.65 | $218.97 | $235.76 | $200.38 |
| 2017-07-23 | $218.97 | $211.88 | $227.85 | $207.77 |
| 2017-07-24 | $211.88 | $210.78 | $213.95 | $207.63 |
| 2017-07-25 | $210.78 | $186.70 | $211.87 | $176.61 |
| 2017-07-26 | $186.70 | $189.18 | $190.42 | $174.85 |
| 2017-07-27 | $189.18 | $186.74 | $192.42 | $181.87 |
| 2017-07-28 | $186.74 | $175.50 | $190.76 | $172.26 |
| 2017-07-29 | $175.50 | $186.02 | $187.61 | $165.56 |
| 2017-07-30 | $186.02 | $173.54 | $186.28 | $172.71 |
| 2017-07-31 | $173.54 | $172.29 | $177.55 | $166.91 |
| 2017-08-01 | $172.29 | $189.89 | $194.70 | $170.80 |
| 2017-08-02 | $189.89 | $188.70 | $210.37 | $182.36 |
| 2017-08-03 | $188.70 | $187.94 | $191.32 | $182.63 |
| 2017-08-04 | $187.94 | $186.64 | $190.89 | $184.24 |
| 2017-08-05 | $186.64 | $205.53 | $213.98 | $184.23 |
| 2017-08-06 | $205.53 | $208.12 | $214.04 | $200.24 |
| 2017-08-07 | $208.12 | $208.40 | $211.34 | $204.17 |
| 2017-08-08 | $208.40 | $247.89 | $259.03 | $207.02 |
| 2017-08-09 | $247.89 | $241.86 | $261.71 | $225.03 |
| 2017-08-10 | $241.86 | $231.75 | $248.45 | $231.28 |
| 2017-08-11 | $231.75 | $235.30 | $236.28 | $225.34 |
| 2017-08-12 | $235.30 | $223.23 | $236.78 | $217.82 |
| 2017-08-13 | $223.23 | $213.47 | $225.25 | $195.06 |
| 2017-08-14 | $213.47 | $210.69 | $217.99 | $202.36 |
| 2017-08-15 | $210.69 | $212.03 | $213.43 | $198.39 |
| 2017-08-16 | $212.03 | $217.24 | $219.14 | $205.10 |
| 2017-08-17 | $217.24 | $208.90 | $218.24 | $205.61 |
| 2017-08-18 | $208.90 | $200.01 | $211.81 | $199.10 |
| 2017-08-19 | $200.01 | $232.81 | $247.40 | $190.95 |
| 2017-08-20 | $232.81 | $240.05 | $252.51 | $224.00 |
| 2017-08-21 | $240.05 | $237.28 | $258.10 | $230.04 |
| 2017-08-22 | $237.28 | $226.03 | $239.74 | $207.15 |
| 2017-08-23 | $226.03 | $227.68 | $239.93 | $223.46 |
| 2017-08-24 | $227.68 | $227.48 | $231.87 | $223.91 |
| 2017-08-25 | $227.48 | $237.90 | $256.86 | $227.05 |
| 2017-08-26 | $237.90 | $299.63 | $300.11 | $235.75 |
| 2017-08-27 | $299.63 | $273.78 | $299.85 | $265.00 |
| 2017-08-28 | $273.78 | $276.17 | $281.91 | $254.91 |
| 2017-08-29 | $276.17 | $270.04 | $277.19 | $264.47 |
| 2017-08-30 | $270.04 | $275.18 | $281.30 | $268.32 |
| 2017-08-31 | $275.18 | $286.49 | $287.75 | $271.60 |
| 2017-09-01 | $286.49 | $306.36 | $312.25 | $282.86 |
| 2017-09-02 | $306.36 | $251.87 | $311.29 | $232.20 |
| 2017-09-03 | $251.87 | $262.72 | $270.97 | $241.17 |
| 2017-09-04 | $262.72 | $219.90 | $263.89 | $199.78 |
| 2017-09-05 | $219.90 | $229.78 | $238.75 | $197.93 |
| 2017-09-06 | $229.78 | $247.51 | $250.42 | $226.42 |
| 2017-09-07 | $247.51 | $248.11 | $252.17 | $235.57 |
| 2017-09-08 | $248.11 | $220.97 | $248.60 | $212.09 |
| 2017-09-09 | $220.97 | $219.25 | $223.47 | $209.26 |
| 2017-09-10 | $219.25 | $217.27 | $227.55 | $198.43 |
| 2017-09-11 | $217.27 | $213.69 | $222.43 | $210.01 |
| 2017-09-12 | $213.69 | $209.71 | $224.95 | $205.04 |
| 2017-09-13 | $209.71 | $198.93 | $211.66 | $182.69 |
| 2017-09-14 | $198.93 | $161.93 | $206.83 | $161.02 |
| 2017-09-15 | $161.93 | $187.02 | $192.54 | $142.58 |
| 2017-09-16 | $187.02 | $179.36 | $190.78 | $168.91 |
| 2017-09-17 | $179.36 | $177.04 | $180.40 | $168.49 |
| 2017-09-18 | $177.04 | $195.02 | $196.60 | $176.91 |
| 2017-09-19 | $195.02 | $188.50 | $197.06 | $184.09 |
| 2017-09-20 | $188.50 | $188.25 | $194.01 | $183.66 |
| 2017-09-21 | $188.25 | $175.41 | $191.82 | $174.88 |
| 2017-09-22 | $175.41 | $196.12 | $204.69 | $175.06 |
| 2017-09-23 | $196.12 | $204.83 | $216.40 | $192.28 |
| 2017-09-24 | $204.83 | $205.57 | $208.20 | $199.66 |
| 2017-09-25 | $205.57 | $231.30 | $235.27 | $201.53 |
| 2017-09-26 | $231.30 | $232.13 | $235.71 | $228.85 |
| 2017-09-27 | $232.13 | $286.72 | $298.09 | $229.73 |
| 2017-09-28 | $286.72 | $311.19 | $428.42 | $281.54 |
| 2017-09-29 | $311.19 | $289.83 | $312.25 | $270.28 |
| 2017-09-30 | $289.83 | $278.00 | $294.86 | $275.82 |
| 2017-10-01 | $278.00 | $265.54 | $280.38 | $264.76 |
| 2017-10-02 | $265.54 | $257.00 | $278.53 | $253.82 |
| 2017-10-03 | $257.00 | $252.65 | $261.12 | $236.73 |
| 2017-10-04 | $252.65 | $237.31 | $253.51 | $236.18 |
| 2017-10-05 | $237.31 | $256.03 | $267.27 | $227.07 |
| 2017-10-06 | $256.03 | $257.95 | $274.64 | $252.43 |
| 2017-10-07 | $257.95 | $254.00 | $259.71 | $244.46 |
| 2017-10-08 | $254.00 | $242.19 | $257.59 | $241.01 |
| 2017-10-09 | $242.19 | $229.39 | $243.53 | $223.48 |
| 2017-10-10 | $229.39 | $234.53 | $243.35 | $225.96 |
| 2017-10-11 | $234.53 | $236.24 | $239.63 | $231.12 |
| 2017-10-12 | $236.24 | $226.92 | $237.50 | $226.03 |
| 2017-10-13 | $226.92 | $238.93 | $253.62 | $221.37 |
| 2017-10-14 | $238.93 | $239.66 | $242.70 | $237.05 |
| 2017-10-15 | $239.66 | $232.29 | $240.35 | $227.38 |
| 2017-10-16 | $232.38 | $233.25 | $236.40 | $229.83 |
| 2017-10-17 | $233.25 | $229.99 | $249.31 | $227.70 |
| 2017-10-18 | $229.97 | $228.41 | $233.58 | $214.29 |
| 2017-10-19 | $228.46 | $230.08 | $238.77 | $224.17 |
| 2017-10-20 | $230.10 | $221.36 | $234.35 | $221.29 |
| 2017-10-21 | $221.36 | $211.80 | $223.04 | $207.36 |
| 2017-10-22 | $211.90 | $213.08 | $219.22 | $207.75 |
| 2017-10-23 | $212.96 | $204.88 | $213.27 | $199.20 |
| 2017-10-24 | $204.86 | $214.86 | $227.16 | $201.78 |
| 2017-10-25 | $214.88 | $216.30 | $227.60 | $207.08 |
| 2017-10-26 | $216.27 | $233.33 | $236.83 | $215.71 |
| 2017-10-27 | $233.60 | $243.53 | $256.37 | $222.37 |
| 2017-10-28 | $243.53 | $228.86 | $244.76 | $228.59 |
| 2017-10-29 | $228.79 | $233.16 | $239.23 | $223.02 |
| 2017-10-30 | $233.15 | $239.75 | $245.41 | $229.97 |
| 2017-10-31 | $239.69 | $232.12 | $239.82 | $230.34 |
| 2017-11-01 | $232.44 | $221.21 | $233.32 | $218.70 |
| 2017-11-02 | $221.19 | $216.68 | $222.50 | $209.78 |
| 2017-11-03 | $216.64 | $231.16 | $240.44 | $214.54 |
| 2017-11-04 | $231.05 | $229.84 | $234.46 | $223.72 |
| 2017-11-05 | $229.81 | $224.97 | $231.87 | $223.70 |
| 2017-11-06 | $224.95 | $227.20 | $236.67 | $221.08 |
| 2017-11-07 | $227.29 | $238.48 | $243.78 | $226.23 |
| 2017-11-08 | $238.34 | $249.71 | $251.83 | $236.27 |
| 2017-11-09 | $249.71 | $260.77 | $271.07 | $242.79 |
| 2017-11-10 | $260.78 | $235.85 | $273.61 | $228.33 |
| 2017-11-11 | $235.93 | $252.61 | $268.94 | $233.99 |
| 2017-11-12 | $252.69 | $280.93 | $281.04 | $229.51 |
| 2017-11-13 | $281.20 | $263.17 | $294.49 | $253.12 |
| 2017-11-14 | $263.16 | $269.15 | $275.28 | $260.67 |
| 2017-11-15 | $269.18 | $287.59 | $294.92 | $268.84 |
| 2017-11-16 | $287.53 | $295.23 | $320.80 | $285.22 |
| 2017-11-17 | $295.13 | $290.31 | $297.10 | $281.23 |
| 2017-11-18 | $290.39 | $297.24 | $304.46 | $284.93 |
| 2017-11-19 | $297.27 | $299.66 | $303.00 | $294.22 |
| 2017-11-20 | $299.99 | $303.86 | $306.64 | $296.79 |
| 2017-11-21 | $303.72 | $289.52 | $309.85 | $281.14 |
| 2017-11-22 | $289.56 | $318.26 | $321.87 | $289.46 |
| 2017-11-23 | $318.35 | $309.63 | $321.03 | $301.25 |
| 2017-11-24 | $309.63 | $348.83 | $353.66 | $299.84 |
| 2017-11-25 | $349.12 | $343.32 | $363.09 | $336.87 |
| 2017-11-26 | $343.31 | $336.43 | $346.37 | $329.50 |
| 2017-11-27 | $336.43 | $344.77 | $345.25 | $326.88 |
| 2017-11-28 | $344.77 | $361.10 | $370.64 | $339.98 |
| 2017-11-29 | $361.09 | $302.09 | $374.16 | $255.01 |
| 2017-11-30 | $301.96 | $301.87 | $322.83 | $257.19 |
| 2017-12-01 | $301.87 | $330.71 | $334.53 | $287.56 |
| 2017-12-02 | $330.71 | $325.70 | $338.79 | $315.73 |
| 2017-12-03 | $325.77 | $318.68 | $340.39 | $303.22 |
| 2017-12-04 | $318.63 | $326.92 | $331.01 | $309.93 |
| 2017-12-05 | $326.92 | $320.89 | $327.84 | $314.14 |
| 2017-12-06 | $320.90 | $314.75 | $347.66 | $295.17 |
| 2017-12-07 | $314.60 | $292.29 | $317.26 | $281.28 |
| 2017-12-08 | $292.21 | $319.03 | $330.12 | $278.78 |
| 2017-12-09 | $318.70 | $308.05 | $339.35 | $300.34 |
| 2017-12-10 | $308.60 | $283.89 | $316.25 | $280.92 |
| 2017-12-11 | $284.14 | $316.05 | $320.37 | $281.99 |
| 2017-12-12 | $316.04 | $364.14 | $374.30 | $314.60 |
| 2017-12-13 | $364.14 | $410.78 | $433.05 | $345.18 |
| 2017-12-14 | $410.78 | $504.97 | $528.71 | $406.33 |
| 2017-12-15 | $504.97 | $463.78 | $504.97 | $409.40 |
| 2017-12-16 | $463.12 | $465.07 | $490.84 | $454.34 |
| 2017-12-17 | $465.06 | $527.14 | $551.96 | $463.36 |
| 2017-12-18 | $527.14 | $583.72 | $589.79 | $476.65 |
| 2017-12-19 | $583.72 | $589.89 | $617.38 | $534.74 |
| 2017-12-20 | $589.88 | $666.00 | $684.97 | $533.74 |
| 2017-12-21 | $666.00 | $646.99 | $736.39 | $602.33 |
| 2017-12-22 | $647.08 | $481.99 | $651.85 | $330.75 |
| 2017-12-23 | $481.99 | $522.20 | $583.69 | $481.39 |
| 2017-12-24 | $522.17 | $519.38 | $524.57 | $423.69 |
| 2017-12-25 | $519.36 | $516.98 | $553.09 | $493.57 |
| 2017-12-26 | $517.02 | $546.20 | $547.10 | $510.65 |
| 2017-12-27 | $546.20 | $517.26 | $558.79 | $501.44 |
| 2017-12-28 | $517.26 | $478.64 | $524.43 | $452.53 |
| 2017-12-29 | $478.64 | $519.04 | $553.15 | $461.62 |
| 2017-12-30 | $519.04 | $446.56 | $519.35 | $417.02 |
| 2017-12-31 | $446.76 | $479.29 | $490.19 | $440.42 |
| 2018-01-01 | $479.55 | $518.49 | $555.84 | $462.31 |
| 2018-01-02 | $518.41 | $549.20 | $566.12 | $516.91 |
| 2018-01-03 | $549.20 | $559.08 | $567.87 | $534.63 |
| 2018-01-04 | $559.08 | $546.95 | $561.84 | $507.63 |
| 2018-01-05 | $546.94 | $545.66 | $556.30 | $526.02 |
| 2018-01-06 | $545.67 | $657.52 | $662.97 | $527.73 |
| 2018-01-07 | $657.50 | $757.17 | $799.47 | $647.77 |
| 2018-01-08 | $757.17 | $692.64 | $761.45 | $582.45 |
| 2018-01-09 | $692.53 | $668.82 | $724.80 | $637.43 |
| 2018-01-10 | $668.82 | $716.80 | $725.60 | $617.59 |
| 2018-01-11 | $716.89 | $645.23 | $730.18 | $593.54 |
| 2018-01-12 | $645.34 | $700.05 | $716.88 | $614.08 |
| 2018-01-13 | $700.05 | $699.64 | $722.86 | $690.16 |
| 2018-01-14 | $699.64 | $668.41 | $717.43 | $639.16 |
| 2018-01-15 | $668.49 | $625.49 | $687.80 | $625.19 |
| 2018-01-16 | $625.49 | $506.33 | $694.56 | $458.29 |
| 2018-01-17 | $506.33 | $496.03 | $532.20 | $398.75 |
| 2018-01-18 | $496.03 | $483.03 | $539.91 | $478.94 |
| 2018-01-19 | $483.60 | $525.63 | $553.36 | $473.57 |
| 2018-01-20 | $525.97 | $559.96 | $565.32 | $514.42 |
| 2018-01-21 | $559.96 | $489.03 | $565.14 | $474.52 |
| 2018-01-22 | $489.29 | $445.71 | $507.03 | $412.28 |
| 2018-01-23 | $445.71 | $442.04 | $469.36 | $405.05 |
| 2018-01-24 | $442.20 | $457.96 | $466.25 | $427.32 |
| 2018-01-25 | $457.96 | $473.99 | $477.35 | $451.51 |
| 2018-01-26 | $473.99 | $456.94 | $493.96 | $428.55 |
| 2018-01-27 | $456.94 | $454.83 | $466.01 | $436.72 |
| 2018-01-28 | $454.83 | $476.17 | $482.18 | $454.75 |
| 2018-01-29 | $476.17 | $449.45 | $480.63 | $443.22 |
| 2018-01-30 | $449.57 | $384.54 | $450.63 | $381.53 |
| 2018-01-31 | $384.69 | $399.85 | $399.97 | $363.39 |
| 2018-02-01 | $399.85 | $402.73 | $414.54 | $373.07 |
| 2018-02-02 | $402.73 | $386.23 | $403.32 | $312.76 |
| 2018-02-03 | $386.23 | $388.99 | $407.07 | $346.78 |
| 2018-02-04 | $389.08 | $344.07 | $405.70 | $331.27 |
| 2018-02-05 | $344.08 | $305.17 | $350.98 | $281.23 |
| 2018-02-06 | $305.41 | $368.48 | $377.03 | $261.15 |
| 2018-02-07 | $368.52 | $353.69 | $392.42 | $326.35 |
| 2018-02-08 | $353.45 | $438.52 | $442.42 | $352.78 |
| 2018-02-09 | $438.47 | $472.90 | $476.18 | $399.42 |
| 2018-02-10 | $472.90 | $480.54 | $509.02 | $454.87 |
| 2018-02-11 | $480.50 | $433.43 | $480.50 | $408.21 |
| 2018-02-12 | $433.49 | $461.27 | $470.48 | $433.29 |
| 2018-02-13 | $461.27 | $444.77 | $461.44 | $427.66 |
| 2018-02-14 | $444.93 | $481.28 | $485.02 | $442.96 |
| 2018-02-15 | $481.28 | $480.75 | $487.33 | $459.88 |
| 2018-02-16 | $481.52 | $478.85 | $494.42 | $461.17 |
| 2018-02-17 | $478.85 | $489.42 | $494.68 | $471.96 |
| 2018-02-18 | $489.83 | $447.90 | $490.15 | $441.24 |
| 2018-02-19 | $447.90 | $472.15 | $488.72 | $444.97 |
| 2018-02-20 | $472.01 | $438.20 | $482.98 | $436.50 |
| 2018-02-21 | $438.18 | $427.86 | $457.88 | $416.03 |
| 2018-02-22 | $427.86 | $395.13 | $444.13 | $392.79 |
| 2018-02-23 | $395.13 | $417.35 | $426.40 | $380.15 |
| 2018-02-24 | $417.27 | $393.96 | $423.35 | $379.43 |
| 2018-02-25 | $393.98 | $395.03 | $401.01 | $383.84 |
| 2018-02-26 | $395.00 | $404.41 | $416.47 | $386.34 |
| 2018-02-27 | $404.41 | $408.82 | $419.33 | $399.38 |
| 2018-02-28 | $408.82 | $385.66 | $418.25 | $382.93 |
| 2018-03-01 | $385.66 | $402.06 | $405.32 | $383.33 |
| 2018-03-02 | $401.93 | $388.76 | $404.91 | $375.24 |
| 2018-03-03 | $388.55 | $387.56 | $408.09 | $384.19 |
| 2018-03-04 | $387.49 | $409.94 | $411.34 | $384.91 |
| 2018-03-05 | $409.94 | $392.42 | $412.46 | $392.34 |
| 2018-03-06 | $392.42 | $386.67 | $393.45 | $377.60 |
| 2018-03-07 | $386.70 | $348.86 | $390.07 | $333.28 |
| 2018-03-08 | $348.86 | $318.64 | $351.92 | $314.71 |
| 2018-03-09 | $318.60 | $311.20 | $322.04 | $282.60 |
| 2018-03-10 | $311.20 | $288.30 | $318.14 | $286.17 |
| 2018-03-11 | $288.19 | $308.10 | $318.91 | $280.38 |
| 2018-03-12 | $308.21 | $291.00 | $314.25 | $279.52 |
| 2018-03-13 | $291.20 | $286.59 | $302.23 | $280.50 |
| 2018-03-14 | $286.27 | $251.95 | $293.33 | $247.17 |
| 2018-03-15 | $251.95 | $243.89 | $256.39 | $234.31 |
| 2018-03-16 | $243.90 | $237.89 | $250.09 | $234.97 |
| 2018-03-17 | $237.74 | $222.21 | $238.59 | $221.50 |
| 2018-03-18 | $222.21 | $245.29 | $250.29 | $206.34 |
| 2018-03-19 | $245.28 | $256.18 | $257.40 | $228.87 |
| 2018-03-20 | $256.18 | $261.02 | $269.44 | $237.77 |
| 2018-03-21 | $261.00 | $260.61 | $282.31 | $256.11 |
| 2018-03-22 | $260.61 | $250.72 | $269.34 | $239.09 |
| 2018-03-23 | $250.72 | $234.74 | $250.74 | $232.99 |
ZCash is a privacy driven cryptocurrency. It uses the Equihash as an algorithm, which is an asymmetric memory-hard Proof of Work algorithm based on the generalized birthday problem. It relies on high RAM requirements to bottleneck the generation of proofs and making ASIC development unfeasible.
ZCash uses zero-knowledge Succinct Non-interactive Arguments of Knowledge (zk-SNARKs) to ensure that all information (sender, reciever, ammount) is encrypted, without the possibility of double-spending. The only information that is revealed regarding transactions is the time in which they take place.
Block explorer data from https://explorer.zcha.in/
| Full Name | ZCash (ZEC) |
|---|---|
| Start Date | N/A |
| Algorithm | Equihash |
| Proof Type | PoW |
| Website | https://z.cash/ |
| @zcashco | |
| N/A | |
| https://www.reddit.com/r/zec/ | |
| Block Number | 293243 |
| Block Time | 150 |
| Block Reward | 10 |
| Total Coins Mined | 3,881,781 ZEC |
| Previous Total Coins Mined | N/A |
| Net Hashes Per Second | 491,371,493.00 H/s |
Technology
zk-SNARKs
The Basic
Zcash is the first widespread application of zk-SNARKs, a novel form of zero-knowledge cryptography. The strong privacy guarantee of Zcash is derived from the fact that shielded transactions in Zcash can be fully encrypted on the blockchain, yet still be verified as valid under the network’s consensus rules by using zk-SNARK proofs.
The acronym zk-SNARK stands for “Zero-Knowledge Succinct Non-Interactive Argument of Knowledge,” and refers to a proof construction where one can prove possession of certain information, e.g. a secret key, without revealing that information, and without any interaction between the prover and verifier.
“Zero-knowledge” proofs allow one party (the prover) to prove to another (the verifier) that a statement is true, without revealing any information beyond the validity of the statement itself. For example, given the hash of a random number, the prover could convince the verifier that there indeed exists a number with this hash value, without revealing what it is.
Application to ZCASH
In order to have zero-knowledge privacy in Zcash, the function determining the validity of a transaction according to the network’s consensus rules must return the answer of whether the transaction is valid or not, without revealing any of the information it performed the calculations on. This is done by encoding some of the network's consensus rules in zk-SNARKs. At a high level, zk-SNARKs work by first turning what you want to prove into an equivalent form about knowing a solution to some algebraic equations. In the following section, we give a brief overview of how the rules for determining a valid transaction get transformed into equations that can then be evaluated on a candidate solution without revealing any sensitive information to the parties verifying the equations.
Features
Privacy Enhanced
A decentralized and open-source cryptocurrency that provides strong privacy protections. If Bitcoin is like http for money, Zcash is https—a secure transport layer.
