Rank 9
ZCash (ZEC)
ZEC
Just now
$ 259.050 (7%)
Mkt. Cap.
$ 967.36 M
Vol. 24H
ZEC 28,474.609 ($ 7.13 M)
Open 24h
$ 242.110
Low/High 24h
$ 241.660 - $ 263.640
Last trade
ZEC 0.01010324 ( $ 2.580) / Exmo
Loading chart ...

Charts price for ZCash (ZEC)

Loading chart ...
 

Social and Community for ZCash (ZEC)

Twitter

Reddit

Code Repositories Github


Website Live Widget For ZCash (ZEC)

ZCash (ZEC)
259.050 USD (7%)
Rank

9
MARKET CAP

$ 967.36 M
VOLUME (24H)

$ 7.13 M

Historical data for ZCash (ZEC)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2016-10-28 2,100.000 5,000.000 2,100.000 5,000.000 414.420
2016-10-29 12,001.000 30,000.000 4,000.000 4,000.000 46,066.490
2016-10-30 4,000.000 4,000.000 475.000 650.000 21,969.190
2016-10-31 650.000 3,000.000 475.000 1,600.000 107,279.850
2016-11-01 1,600.000 2,175.000 1,200.000 1,550.000 120,784.350
2016-11-02 1,550.000 1,550.000 840.000 907.270 138,837.540
2016-11-03 907.270 1,099.990 835.000 835.010 173,449.350
2016-11-04 835.010 900.000 547.500 600.000 93,866.360
2016-11-05 600.000 624.340 501.010 507.000 56,278.130
2016-11-06 507.000 515.990 275.000 309.110 68,468.150
2016-11-07 309.110 334.820 229.030 240.000 40,022.200
2016-11-08 240.000 275.000 166.790 275.000 43,498.620
2016-11-09 275.000 400.000 210.050 267.000 137,135.850
2016-11-10 267.000 278.880 210.050 212.090 61,951.500
2016-11-11 212.090 229.930 179.010 181.230 37,424.880
2016-11-12 181.230 198.980 139.000 140.950 18,407.140
2016-11-13 140.950 162.520 110.000 120.000 30,734.320
2016-11-14 120.000 120.000 89.240 105.100 43,891.640
2016-11-15 105.100 134.980 90.060 113.900 29,431.580
2016-11-16 113.900 118.000 93.500 93.560 56,183.530
2016-11-17 93.560 98.980 84.470 84.470 18,263.510
2016-11-18 84.470 86.200 68.070 68.070 29,325.650
2016-11-19 68.070 70.920 62.860 62.920 19,896.710
2016-11-20 62.920 74.750 60.660 60.660 13,164.740
2016-11-21 60.660 60.660 55.000 55.010 11,275.850
2016-11-22 55.010 73.420 55.000 59.590 44,360.100
2016-11-23 59.590 99.720 56.190 81.190 85,081.340
2016-11-24 81.190 105.460 69.850 100.000 139,021.380
2016-11-25 100.000 123.000 83.790 90.540 97,749.110
2016-11-26 90.540 94.000 75.000 75.000 57,459.560
2016-11-27 75.000 77.950 66.100 73.650 47,088.860
2016-11-28 73.650 74.110 65.050 74.110 28,834.880
2016-11-29 74.110 77.370 65.000 68.000 35,721.480
2016-11-30 68.000 73.300 65.000 67.210 34,156.750
2016-12-01 67.210 68.590 62.160 63.000 38,059.920
2016-12-02 63.000 65.140 60.000 60.000 68,543.160
2016-12-03 60.000 67.200 57.410 58.000 28,148.780
2016-12-04 58.000 62.310 57.380 57.850 59,607.280
2016-12-05 57.850 57.850 50.000 50.000 85,767.440
2016-12-06 50.000 52.000 46.740 49.250 90,182.450
2016-12-07 49.250 62.360 46.080 55.900 59,735.070
2016-12-08 55.900 56.930 52.210 53.990 21,686.250
2016-12-09 53.990 53.990 49.480 49.480 18,624.460
2016-12-10 49.480 52.530 47.440 47.860 12,764.350
2016-12-11 47.860 50.650 47.140 48.950 10,951.700
2016-12-12 48.950 50.490 47.790 48.390 10,672.930
2016-12-13 48.390 49.700 46.690 46.690 11,753.480
2016-12-14 46.690 46.690 42.550 44.000 22,041.930
2016-12-15 44.000 44.000 39.440 39.450 10,924.340
2016-12-16 39.450 42.180 39.450 39.650 7,951.020
2016-12-17 39.650 40.470 35.680 35.900 19,615.620
2016-12-18 35.900 41.350 35.000 36.060 19,562.630
2016-12-19 36.060 36.890 33.440 34.180 13,972.750
2016-12-20 34.180 39.990 33.890 36.830 43,834.840
2016-12-21 36.830 38.940 35.200 35.440 23,344.450
2016-12-22 35.440 48.990 35.440 48.990 74,361.010
2016-12-23 48.990 62.820 45.250 53.550 149,374.910
2016-12-24 53.550 54.410 46.770 46.770 39,152.080
2016-12-25 46.770 48.780 42.720 45.560 13,514.270
2016-12-26 45.560 45.560 41.990 43.010 21,503.850
2016-12-27 43.010 47.330 35.000 44.010 37,551.270
2016-12-28 44.010 54.220 43.020 48.870 87,690.260
2016-12-29 48.870 54.990 47.980 50.200 25,617.760
2016-12-30 50.200 52.770 49.550 52.000 27,070.110
2016-12-31 52.000 52.000 48.000 48.000 33,195.600
2017-01-01 48.000 49.010 47.380 49.000 37,828.440
2017-01-02 49.000 53.010 47.410 50.080 39,735.170
2017-01-03 50.080 55.300 47.500 50.000 49,426.550
2017-01-04 50.000 54.700 49.110 53.140 85,785.940
2017-01-05 53.140 58.010 44.010 49.990 128,451.430
2017-01-06 49.990 51.010 45.650 46.290 34,559.530
2017-01-07 46.290 48.000 44.450 46.750 46,948.650
2017-01-08 46.750 47.880 45.150 45.150 22,940.260
2017-01-09 45.150 47.500 45.150 45.490 25,177.600
2017-01-10 45.490 47.010 45.300 45.300 20,872.620
2017-01-11 45.300 45.600 38.850 40.040 83,113.670
2017-01-12 40.040 47.880 39.840 43.000 47,154.160
2017-01-13 43.000 45.010 42.210 43.040 17,144.340
2017-01-14 43.040 50.000 43.040 44.980 23,506.640
2017-01-15 44.980 45.010 43.400 44.210 18,041.500
2017-01-16 44.210 50.000 43.400 43.420 13,199.300
2017-01-17 43.420 45.870 43.410 45.010 36,696.330
2017-01-18 45.010 45.010 42.500 43.240 79,146.730
2017-01-19 43.240 44.390 43.060 43.990 31,024.360
2017-01-20 43.990 44.500 43.010 43.280 16,629.870
2017-01-21 43.280 45.000 43.070 43.260 31,691.150
2017-01-22 43.260 44.590 42.900 42.900 44,429.820
2017-01-23 42.900 43.980 42.560 42.560 20,649.310
2017-01-24 42.560 43.900 41.040 41.050 26,092.940
2017-01-25 41.050 41.110 39.020 39.110 39,847.680
2017-01-26 39.110 41.970 37.110 37.110 48,808.370
2017-01-27 37.110 40.350 37.110 38.810 53,429.440
2017-01-28 38.810 38.810 37.860 38.000 10,660.850
2017-01-29 38.000 40.900 37.970 38.720 25,766.510
2017-01-30 38.720 40.400 38.160 40.300 12,957.360
2017-01-31 40.300 40.400 38.000 39.720 45,378.110
2017-02-01 39.720 40.130 38.930 39.300 23,628.940
2017-02-02 39.300 40.390 38.750 39.780 22,134.190
2017-02-03 39.780 39.780 37.250 38.500 44,878.690
2017-02-04 38.500 39.410 37.860 39.000 21,998.170
2017-02-05 39.000 39.130 37.520 37.520 38,247.920
2017-02-06 37.520 38.000 37.000 37.100 35,037.640
2017-02-07 37.100 37.100 34.890 36.290 55,720.590
2017-02-08 36.290 36.560 34.330 34.560 90,541.440
2017-02-09 34.560 35.520 32.000 32.570 126,485.240
2017-02-10 32.570 33.240 32.100 32.510 20,684.640
2017-02-11 32.510 33.950 32.380 32.580 16,863.200
2017-02-12 32.580 32.900 31.040 31.040 44,751.210
2017-02-13 31.040 31.680 30.030 30.710 71,070.950
2017-02-14 30.710 33.150 30.240 33.150 64,984.830
2017-02-15 33.150 34.080 31.220 33.670 53,070.020
2017-02-16 33.670 34.350 32.650 33.000 47,851.850
2017-02-17 33.000 33.440 31.630 32.000 26,490.130
2017-02-18 32.000 32.000 30.620 30.620 42,454.700
2017-02-19 30.620 30.840 30.180 30.280 23,201.700
2017-02-20 30.280 31.530 30.280 31.130 37,491.090
2017-02-21 31.130 31.130 22.000 30.210 41,514.270
2017-02-22 30.210 30.210 27.000 27.000 57,749.580
2017-02-23 27.000 33.010 26.430 30.010 81,345.670
2017-02-24 30.010 32.010 28.010 30.350 42,702.040
2017-02-25 30.350 30.720 28.580 29.020 28,238.050
2017-02-26 29.020 30.010 28.010 29.240 20,994.950
2017-02-27 29.240 38.940 29.240 36.160 286,481.880
2017-02-28 36.160 38.520 34.700 36.870 219,480.840
2017-03-01 36.870 42.010 36.870 41.650 172,455.600
2017-03-02 41.650 42.900 35.000 39.700 213,841.350
2017-03-03 39.700 42.200 37.710 41.380 154,221.690
2017-03-04 41.380 43.010 35.000 41.500 103,283.890
2017-03-05 41.500 41.500 38.830 39.400 48,850.840
2017-03-06 39.400 40.030 37.670 39.490 97,730.750
2017-03-07 39.490 40.630 37.400 37.830 72,138.900
2017-03-08 37.830 37.830 34.880 36.000 74,293.520
2017-03-09 36.000 37.490 34.150 36.550 48,187.470
2017-03-10 36.550 39.010 32.010 34.400 256,172.920
2017-03-11 34.400 39.440 34.400 38.910 200,869.500
2017-03-12 38.910 44.000 37.270 39.140 177,643.870
2017-03-13 39.140 48.990 39.140 48.000 607,970.020
2017-03-14 48.000 49.000 42.890 44.030 279,976.390
2017-03-15 44.030 50.000 43.020 46.300 338,023.050
2017-03-16 46.300 53.000 45.010 47.850 486,222.330
2017-03-17 47.850 53.010 40.100 45.020 882,290.630
2017-03-18 45.020 80.410 45.000 64.000 3,492,644.890
2017-03-19 64.000 78.740 50.000 65.010 1,616,564.070
2017-03-20 65.010 78.000 65.010 71.680 954,374.230
2017-03-21 71.680 75.000 63.000 65.040 1,017,789.270
2017-03-22 65.040 70.270 63.510 66.420 468,986.000
2017-03-23 66.420 68.140 64.680 65.490 233,899.670
2017-03-24 65.490 80.000 60.400 62.890 1,469,410.310
2017-03-25 62.890 66.320 61.780 61.940 550,990.110
2017-03-26 61.940 63.790 58.000 58.260 333,844.690
2017-03-27 58.260 61.200 53.000 56.420 417,047.510
2017-03-28 56.420 74.770 52.790 63.110 1,637,926.790
2017-03-29 63.110 67.680 61.000 62.540 430,872.000
2017-03-30 62.540 64.100 60.560 60.560 371,326.180
2017-03-31 60.560 64.910 60.120 62.220 387,388.660
2017-04-01 62.220 64.330 61.380 61.570 289,743.660
2017-04-02 61.570 62.400 59.150 59.250 485,652.260
2017-04-03 59.250 63.810 59.250 59.260 399,411.000
2017-04-04 59.260 60.450 57.520 59.550 228,772.320
2017-04-05 59.550 61.500 57.790 59.990 256,728.340
2017-04-06 59.990 64.000 54.010 59.310 410,195.060
2017-04-07 59.310 62.840 55.540 60.560 389,703.590
2017-04-08 60.560 66.440 58.130 63.410 464,022.520
2017-04-09 63.410 78.950 62.820 63.480 1,782,439.820
2017-04-10 63.480 70.240 62.530 64.860 819,678.460
2017-04-11 64.860 66.640 60.030 61.780 360,161.660
2017-04-12 61.780 64.860 60.930 62.320 481,568.610
2017-04-13 62.320 65.010 59.280 64.130 581,592.340
2017-04-14 64.130 73.510 63.280 72.090 1,141,662.630
2017-04-15 72.090 77.500 62.000 75.240 1,268,771.400
2017-04-16 75.240 75.240 70.000 71.000 501,897.180
2017-04-17 71.000 72.350 69.000 69.660 366,417.440
2017-04-18 69.660 72.500 69.290 69.710 813,597.020
2017-04-19 69.710 72.040 69.400 70.000 605,517.370
2017-04-20 70.000 70.500 65.630 65.960 572,633.560
2017-04-21 65.960 70.170 65.960 68.830 586,508.160
2017-04-22 68.830 69.670 67.210 68.000 286,103.730
2017-04-23 68.000 69.150 66.890 68.530 328,365.210
2017-04-24 68.530 69.640 66.880 67.580 236,019.300
2017-04-25 67.580 70.000 67.580 69.900 247,474.170
2017-04-26 69.900 75.890 69.080 72.500 1,390,329.050
2017-04-27 72.500 81.000 71.670 78.400 832,295.970
2017-04-28 78.400 88.660 77.050 85.000 1,050,311.920
2017-04-29 85.000 98.600 83.210 96.000 1,318,842.880
2017-04-30 96.000 100.720 86.660 92.720 1,918,476.120
2017-05-01 92.720 108.000 76.000 87.060 3,165,721.120
2017-05-02 87.060 95.900 86.310 93.500 1,854,539.320
2017-05-03 93.500 95.000 86.000 92.930 1,913,614.830
2017-05-04 92.930 103.680 90.010 98.750 1,740,190.770
2017-05-05 98.750 113.500 97.050 100.250 1,867,859.400
2017-05-06 100.250 109.000 100.250 105.320 1,064,268.160
2017-05-07 105.320 107.090 90.000 95.000 1,276,417.270
2017-05-08 95.000 108.500 95.000 103.250 1,201,683.270
2017-05-09 103.250 103.970 85.010 94.390 1,762,434.240
2017-05-10 94.390 102.000 92.000 96.890 917,972.740
2017-05-11 96.890 99.710 92.000 93.520 707,556.230
2017-05-12 93.520 101.800 93.490 96.520 725,672.330
2017-05-13 96.520 99.000 93.000 95.750 376,677.320
2017-05-14 95.750 98.000 93.000 95.950 393,071.710
2017-05-15 95.950 97.960 92.660 94.000 381,016.440
2017-05-16 94.000 95.200 90.000 91.320 302,422.200
2017-05-17 91.320 95.650 86.000 92.970 375,871.430
2017-05-18 92.970 95.900 87.180 94.270 648,057.830
2017-05-19 94.270 107.410 94.270 103.820 1,232,785.070
2017-05-20 103.820 108.860 103.570 104.850 558,045.190
2017-05-21 104.850 122.230 103.130 118.340 1,437,479.540
2017-05-22 118.340 300.000 99.990 198.770 11,126,473.100
2017-05-23 198.770 298.800 188.110 231.790 7,595,502.870
2017-05-24 231.790 284.900 225.000 232.200 5,518,680.420
2017-05-25 232.200 271.950 192.280 216.740 6,123,257.880
2017-05-26 216.740 249.810 156.680 200.000 4,824,296.500
2017-05-27 200.000 205.060 131.270 180.990 5,186,057.940
2017-05-28 180.990 211.000 177.910 190.420 3,008,300.290
2017-05-29 190.420 209.930 182.000 201.960 2,683,580.760
2017-05-30 201.960 249.000 201.110 223.730 4,610,516.460
2017-05-31 223.730 249.000 223.730 231.360 2,955,256.750
2017-06-01 231.360 269.000 228.000 245.730 3,166,940.290
2017-06-02 245.730 258.000 237.710 237.830 1,806,440.980
2017-06-03 237.830 244.660 220.130 225.940 1,602,345.340
2017-06-04 225.940 242.930 219.830 238.870 1,206,565.510
2017-06-05 238.870 273.100 231.950 246.460 3,973,251.860
2017-06-06 246.460 298.010 240.820 256.800 3,933,026.960
2017-06-07 256.800 325.920 253.580 264.690 7,924,436.610
2017-06-08 264.690 289.910 259.900 270.260 3,372,054.750
2017-06-09 270.260 292.560 253.440 279.030 1,951,559.680
2017-06-10 279.030 322.510 275.920 321.010 4,522,185.980
2017-06-11 321.010 339.570 299.630 324.010 4,637,454.430
2017-06-12 324.010 336.740 250.990 301.930 7,871,479.610
2017-06-13 301.930 380.540 301.180 364.420 6,172,146.180
2017-06-14 364.420 453.050 324.500 381.920 14,912,336.130
2017-06-15 381.920 409.470 275.820 394.770 15,027,992.300
2017-06-16 394.770 404.770 359.610 381.030 8,306,660.920
2017-06-17 381.030 405.390 355.450 394.210 6,418,545.770
2017-06-18 394.210 398.180 361.920 369.010 4,657,910.900
2017-06-19 369.010 406.690 338.080 401.680 3,655,011.760
2017-06-20 401.680 439.350 397.070 410.680 8,722,119.260
2017-06-21 410.680 417.690 346.330 381.340 5,931,988.990
2017-06-22 381.340 403.720 363.020 379.230 3,607,029.710
2017-06-23 379.230 409.370 373.060 374.680 1,828,336.130
2017-06-24 374.680 389.820 338.390 351.350 2,505,405.010
2017-06-25 351.350 351.900 285.810 313.920 3,997,530.270
2017-06-26 313.920 333.530 245.190 295.920 6,909,838.780
2017-06-27 295.920 360.960 266.050 335.580 8,941,235.060
2017-06-28 335.580 344.200 312.990 336.910 5,089,252.990
2017-06-29 336.910 343.230 304.890 313.570 6,502,176.540
2017-06-30 313.570 317.770 287.830 291.720 4,864,190.130
2017-07-01 291.720 297.950 258.710 275.390 4,093,734.400
2017-07-02 275.390 297.960 258.670 293.630 4,254,616.800
2017-07-03 293.630 294.790 276.500 288.910 4,099,334.720
2017-07-04 288.910 298.350 274.540 281.630 4,753,916.810
2017-07-05 281.630 286.920 266.950 282.440 3,741,289.450
2017-07-06 282.440 295.120 273.230 285.910 4,600,715.420
2017-07-07 285.910 290.080 246.160 248.060 5,082,300.470
2017-07-08 248.060 250.430 231.260 249.800 3,571,899.460
2017-07-09 249.800 262.780 241.240 241.430 2,882,997.340
2017-07-10 241.430 242.650 179.500 196.090 5,966,669.720
2017-07-11 196.090 206.560 167.650 176.760 6,856,401.000
2017-07-12 176.760 221.060 163.300 211.400 4,570,202.810
2017-07-13 211.400 219.840 184.870 194.590 2,569,022.920
2017-07-14 194.590 196.940 165.570 177.060 2,228,795.350
2017-07-15 177.060 178.450 155.380 160.340 2,688,992.220
2017-07-16 160.340 166.730 138.120 163.340 4,419,206.120
2017-07-17 163.340 181.290 147.600 179.210 4,313,454.660
2017-07-18 179.210 225.230 168.640 200.070 7,066,793.250
2017-07-19 200.070 218.310 177.440 181.230 5,436,517.850
2017-07-20 181.230 217.880 180.760 209.580 6,369,271.740
2017-07-21 209.580 217.000 197.470 203.650 3,724,598.280
2017-07-22 203.650 235.760 200.380 218.970 2,571,824.380
2017-07-23 218.970 227.850 207.770 211.880 4,906,286.940
2017-07-24 211.880 213.950 207.630 210.780 3,331,000.030
2017-07-25 210.780 211.870 176.610 186.700 6,188,593.550
2017-07-26 186.700 190.420 174.850 189.180 5,243,696.180
2017-07-27 189.180 192.420 181.870 186.740 3,495,017.870
2017-07-28 186.740 190.760 172.260 175.500 4,026,018.930
2017-07-29 175.500 187.610 165.560 186.020 3,458,582.110
2017-07-30 186.020 186.280 172.710 173.540 2,970,981.470
2017-07-31 173.540 177.550 166.910 172.290 3,186,139.810
2017-08-01 172.290 194.700 170.800 189.890 5,478,319.520
2017-08-02 189.890 210.370 182.360 188.700 5,039,904.570
2017-08-03 188.700 191.320 182.630 187.940 3,099,793.380
2017-08-04 187.940 190.890 184.240 186.640 3,027,654.940
2017-08-05 186.640 213.980 184.230 205.530 6,739,992.780
2017-08-06 205.530 214.040 200.240 208.120 4,086,326.780
2017-08-07 208.120 211.340 204.170 208.400 4,952,662.610
2017-08-08 208.400 259.030 207.020 247.890 10,043,926.360
2017-08-09 247.890 261.710 225.030 241.860 11,215,398.180
2017-08-10 241.860 248.450 231.280 231.750 5,958,112.960
2017-08-11 231.750 236.280 225.340 235.300 4,839,779.260
2017-08-12 235.300 236.780 217.820 223.230 5,226,898.880
2017-08-13 223.230 225.250 195.060 213.470 4,846,320.510
2017-08-14 213.470 217.990 202.360 210.690 4,716,323.460
2017-08-15 210.690 213.430 198.390 212.030 5,574,675.160
2017-08-16 212.030 219.140 205.100 217.240 3,979,828.160
2017-08-17 217.240 218.240 205.610 208.900 4,449,648.100
2017-08-18 208.900 211.810 199.100 200.010 4,565,949.130
2017-08-19 200.010 247.400 190.950 232.810 10,726,071.810
2017-08-20 232.810 252.510 224.000 240.050 8,587,936.380
2017-08-21 240.050 258.100 230.040 237.280 9,173,034.910
2017-08-22 237.280 239.740 207.150 226.030 6,733,539.350
2017-08-23 226.030 239.930 223.460 227.680 5,849,681.220
2017-08-24 227.680 231.870 223.910 227.480 3,399,462.180
2017-08-25 227.480 256.860 227.050 237.900 7,558,279.410
2017-08-26 237.900 300.110 235.750 299.630 18,218,046.530
2017-08-27 299.630 299.850 265.000 273.780 9,147,522.000
2017-08-28 273.780 281.910 254.910 276.170 9,977,445.700
2017-08-29 276.170 277.190 264.470 270.040 7,813,900.570
2017-08-30 270.040 281.300 268.320 275.180 7,352,709.170
2017-08-31 275.180 287.750 271.600 286.490 7,516,714.020
2017-09-01 286.490 312.250 282.860 306.360 13,935,080.250
2017-09-02 306.360 311.290 232.200 251.870 14,393,733.320
2017-09-03 251.870 270.970 241.170 262.720 10,400,413.800
2017-09-04 262.720 263.890 199.780 219.900 12,486,590.530
2017-09-05 219.900 238.750 197.930 229.780 8,112,985.960
2017-09-06 229.780 250.420 226.420 247.510 8,271,627.290
2017-09-07 247.510 252.170 235.570 248.110 9,284,725.810
2017-09-08 248.110 248.600 212.090 220.970 10,716,282.640
2017-09-09 220.970 223.470 209.260 219.250 8,023,020.050
2017-09-10 219.250 227.550 198.430 217.270 10,478,919.110
2017-09-11 217.270 222.430 210.010 213.690 6,506,891.190
2017-09-12 213.690 224.950 205.040 209.710 8,601,790.610
2017-09-13 209.710 211.660 182.690 198.930 12,070,939.690
2017-09-14 198.930 206.830 161.020 161.930 14,776,009.430
2017-09-15 161.930 192.540 142.580 187.020 14,473,592.340
2017-09-16 187.020 190.780 168.910 179.360 5,226,252.730
2017-09-17 179.360 180.400 168.490 177.040 5,638,986.450
2017-09-18 177.040 196.600 176.910 195.020 7,849,028.330
2017-09-19 195.020 197.060 184.090 188.500 6,426,715.010
2017-09-20 188.500 194.010 183.660 188.250 4,063,971.050
2017-09-21 188.250 191.820 174.880 175.410 6,363,256.610
2017-09-22 175.410 204.690 175.060 196.120 15,191,074.950
2017-09-23 196.120 216.400 192.280 204.830 10,891,298.400
2017-09-24 204.830 208.200 199.660 205.570 4,588,775.280
2017-09-25 205.570 235.270 201.530 231.300 13,711,393.460
2017-09-26 231.300 235.710 228.850 232.130 5,965,599.820
2017-09-27 232.130 298.090 229.730 286.720 48,320,834.380
2017-09-28 286.720 428.420 281.540 311.190 129,932,039.000
2017-09-29 311.190 312.250 270.280 289.830 33,621,408.460
2017-09-30 289.830 294.860 275.820 278.000 14,276,449.080
2017-10-01 278.000 280.380 264.760 265.540 8,272,787.590
2017-10-02 265.540 278.530 253.820 257.000 14,352,589.050
2017-10-03 257.000 261.120 236.730 252.650 11,360,329.510
2017-10-04 252.650 253.510 236.180 237.310 6,699,836.860
2017-10-05 237.310 267.270 227.070 256.030 15,488,990.790
2017-10-06 256.030 274.640 252.430 257.950 11,968,172.480
2017-10-07 257.950 259.710 244.460 254.000 7,470,652.810
2017-10-08 254.000 257.590 241.010 242.190 6,725,097.450
2017-10-09 242.190 243.530 223.480 229.390 8,902,807.650
2017-10-10 229.390 243.350 225.960 234.530 7,349,921.900
2017-10-11 234.530 239.630 231.120 236.240 3,984,708.130
2017-10-12 236.240 237.500 226.030 226.920 7,671,451.870
2017-10-13 226.920 253.620 221.370 238.930 15,275,644.530
2017-10-14 238.930 242.700 237.050 239.660 4,488,999.380
2017-10-15 239.660 240.350 227.380 232.290 5,949,593.860
2017-10-16 232.380 236.400 229.830 233.250 4,641,112.230
2017-10-17 233.250 249.310 227.700 229.990 12,919,912.280
2017-10-18 229.970 233.580 214.290 228.410 6,993,454.760
2017-10-19 228.460 238.770 224.170 230.080 6,877,736.100
2017-10-20 230.100 234.350 221.290 221.360 6,010,224.890
2017-10-21 221.360 223.040 207.360 211.800 7,446,266.000
2017-10-22 211.900 219.220 207.750 213.080 5,008,455.830
2017-10-23 212.960 213.270 199.200 204.880 6,993,259.300
2017-10-24 204.860 227.160 201.780 214.860 9,440,959.570
2017-10-25 214.880 227.600 207.080 216.300 9,149,273.720
2017-10-26 216.270 236.830 215.710 233.330 8,628,574.580
2017-10-27 233.600 256.370 222.370 243.530 63,509,585.640
2017-10-28 243.530 244.760 228.590 228.860 8,716,350.220
2017-10-29 228.790 239.230 223.020 233.160 11,231,816.450
2017-10-30 233.150 245.410 229.970 239.750 10,457,233.890
2017-10-31 239.690 239.820 230.340 232.120 6,813,678.260
2017-11-01 232.440 233.320 218.700 221.210 10,545,015.860
2017-11-02 221.190 222.500 209.780 216.680 10,311,217.420
2017-11-03 216.640 240.440 214.540 231.160 13,392,063.350
2017-11-04 231.050 234.460 223.720 229.840 7,367,143.470
2017-11-05 229.810 231.870 223.700 224.970 7,993,604.470
2017-11-06 224.950 236.670 221.080 227.200 10,311,063.100
2017-11-07 227.290 243.780 226.230 238.480 12,902,149.080
2017-11-08 238.340 251.830 236.270 249.710 15,400,452.320
2017-11-09 249.710 271.070 242.790 260.770 25,515,465.940
2017-11-10 260.780 273.610 228.330 235.850 27,258,605.590
2017-11-11 235.930 268.940 233.990 252.610 17,573,689.610
2017-11-12 252.690 281.040 229.510 280.930 28,304,317.340
2017-11-13 281.200 294.490 253.120 263.170 26,860,170.170
2017-11-14 263.160 275.280 260.670 269.150 12,337,190.770
2017-11-15 269.180 294.920 268.840 287.590 21,152,237.060
2017-11-16 287.530 320.800 285.220 295.230 42,443,115.660
2017-11-17 295.130 297.100 281.230 290.310 13,347,844.810
2017-11-18 290.390 304.460 284.930 297.240 14,708,744.090
2017-11-19 297.270 303.000 294.220 299.660 12,076,482.360
2017-11-20 299.990 306.640 296.790 303.860 13,276,353.020
2017-11-21 303.720 309.850 281.140 289.520 21,696,581.020
2017-11-22 289.560 321.870 289.460 318.260 27,984,266.240
2017-11-23 318.350 321.030 301.250 309.630 25,042,740.170
2017-11-24 309.630 353.660 299.840 348.830 32,767,630.660
2017-11-25 349.120 363.090 336.870 343.320 31,629,741.380
2017-11-26 343.310 346.370 329.500 336.430 8,748,950.270
2017-11-27 336.430 345.250 326.880 344.770 24,046,069.970
2017-11-28 344.770 370.640 339.980 361.100 30,554,697.590
2017-11-29 361.090 374.160 255.010 302.090 50,383,244.670
2017-11-30 301.960 322.830 257.190 301.870 26,443,119.950
2017-12-01 301.870 334.530 287.560 330.710 17,598,183.380
2017-12-02 330.710 338.790 315.730 325.700 15,280,797.540
2017-12-03 325.770 340.390 303.220 318.680 21,610,943.590
2017-12-04 318.630 331.010 309.930 326.920 13,549,875.130
2017-12-05 326.920 327.840 314.140 320.890 15,672,960.970
2017-12-06 320.900 347.660 295.170 314.750 34,826,574.870
2017-12-07 314.600 317.260 281.280 292.290 18,434,021.710
2017-12-08 292.210 330.120 278.780 319.030 22,031,767.510
2017-12-09 318.700 339.350 300.340 308.050 26,067,533.150
2017-12-10 308.600 316.250 280.920 283.890 24,912,673.020
2017-12-11 284.140 320.370 281.990 316.050 24,236,748.410
2017-12-12 316.040 374.300 314.600 364.140 47,695,635.500
2017-12-13 364.140 433.050 345.180 410.780 77,033,146.500
2017-12-14 410.780 528.710 406.330 504.970 102,177,176.840
2017-12-15 504.970 504.970 409.400 463.780 51,983,071.480
2017-12-16 463.120 490.840 454.340 465.070 26,286,947.580
2017-12-17 465.060 551.960 463.360 527.140 53,810,544.010
2017-12-18 527.140 589.790 476.650 583.720 68,945,954.770
2017-12-19 583.720 617.380 534.740 589.890 66,368,291.750
2017-12-20 589.880 684.970 533.740 666.000 73,303,856.350
2017-12-21 666.000 736.390 602.330 646.990 72,822,456.410
2017-12-22 647.080 651.850 330.750 481.990 90,922,302.390
2017-12-23 481.990 583.690 481.390 522.200 38,911,523.850
2017-12-24 522.170 524.570 423.690 519.380 35,671,757.430
2017-12-25 519.360 553.090 493.570 516.980 22,568,561.040
2017-12-26 517.020 547.100 510.650 546.200 17,161,056.580
2017-12-27 546.200 558.790 501.440 517.260 20,853,518.550
2017-12-28 517.260 524.430 452.530 478.640 17,473,141.220
2017-12-29 478.640 553.150 461.620 519.040 26,471,275.940
2017-12-30 519.040 519.350 417.020 446.560 25,326,397.580
2017-12-31 446.760 490.190 440.420 479.290 11,020,836.300
2018-01-01 479.550 555.840 462.310 518.490 28,176,445.740
2018-01-02 518.410 566.120 516.910 549.200 28,576,539.170
2018-01-03 549.200 567.870 534.630 559.080 20,664,932.830
2018-01-04 559.080 561.840 507.630 546.950 17,315,993.330
2018-01-05 546.940 556.300 526.020 545.660 20,840,129.140
2018-01-06 545.670 662.970 527.730 657.520 45,760,230.530
2018-01-07 657.500 799.470 647.770 757.170 75,921,708.360
2018-01-08 757.170 761.450 582.450 692.640 46,663,155.710
2018-01-09 692.530 724.800 637.430 668.820 27,493,568.700
2018-01-10 668.820 725.600 617.590 716.800 32,097,004.470
2018-01-11 716.890 730.180 593.540 645.230 39,631,462.440
2018-01-12 645.340 716.880 614.080 700.050 23,690,122.840
2018-01-13 700.050 722.860 690.160 699.640 19,252,864.430
2018-01-14 699.640 717.430 639.160 668.410 22,888,073.000
2018-01-15 668.490 687.800 625.190 625.490 19,807,727.410
2018-01-16 625.490 694.560 458.290 506.330 68,591,877.670
2018-01-17 506.330 532.200 398.750 496.030 36,912,117.340
2018-01-18 496.030 539.910 478.940 483.030 21,624,814.040
2018-01-19 483.600 553.360 473.570 525.630 21,242,420.050
2018-01-20 525.970 565.320 514.420 559.960 17,184,706.970
2018-01-21 559.960 565.140 474.520 489.030 15,970,347.180
2018-01-22 489.290 507.030 412.280 445.710 12,761,580.110
2018-01-23 445.710 469.360 405.050 442.040 15,321,999.200
2018-01-24 442.200 466.250 427.320 457.960 9,203,402.190
2018-01-25 457.960 477.350 451.510 473.990 10,037,392.850
2018-01-26 473.990 493.960 428.550 456.940 12,206,817.820
2018-01-27 456.940 466.010 436.720 454.830 8,190,124.470
2018-01-28 454.830 482.180 454.750 476.170 10,272,502.910
2018-01-29 476.170 480.630 443.220 449.450 11,316,562.250
2018-01-30 449.570 450.630 381.530 384.540 15,920,749.010
2018-01-31 384.690 399.970 363.390 399.850 10,555,826.640
2018-02-01 399.850 414.540 373.070 402.730 18,531,744.210
2018-02-02 402.730 403.320 312.760 386.230 22,933,446.460
2018-02-03 386.230 407.070 346.780 388.990 9,712,508.950
2018-02-04 389.080 405.700 331.270 344.070 9,161,564.720
2018-02-05 344.080 350.980 281.230 305.170 14,176,650.860
2018-02-06 305.410 377.030 261.150 368.480 28,217,104.330
2018-02-07 368.520 392.420 326.350 353.690 16,255,662.650
2018-02-08 353.450 442.420 352.780 438.520 19,363,819.010
2018-02-09 438.470 476.180 399.420 472.900 17,816,841.110
2018-02-10 472.900 509.020 454.870 480.540 19,845,724.490
2018-02-11 480.500 480.500 408.210 433.430 14,474,395.930
2018-02-12 433.490 470.480 433.290 461.270 12,192,569.400
2018-02-13 461.270 461.440 427.660 444.770 9,310,398.690
2018-02-14 444.930 485.020 442.960 481.280 13,881,396.990
2018-02-15 481.280 487.330 459.880 480.750 11,859,236.900
2018-02-16 481.520 494.420 461.170 478.850 11,076,681.800
2018-02-17 478.850 494.680 471.960 489.420 12,164,867.950
2018-02-18 489.830 490.150 441.240 447.900 11,879,439.500
2018-02-19 447.900 488.720 444.970 472.150 13,317,863.930
2018-02-20 472.010 482.980 436.500 438.200 13,158,592.590
2018-02-21 438.180 457.880 416.030 427.860 16,055,273.520
2018-02-22 427.860 444.130 392.790 395.130 12,178,720.160
2018-02-23 395.130 426.400 380.150 417.350 9,249,635.840
2018-02-24 417.270 423.350 379.430 393.960 6,867,877.370
2018-02-25 393.980 401.010 383.840 395.030 4,378,424.640
2018-02-26 395.000 416.470 386.340 404.410 7,604,947.370
2018-02-27 404.410 419.330 399.380 408.820 6,160,167.240
2018-02-28 408.820 418.250 382.930 385.660 6,976,070.710
2018-03-01 385.660 405.320 383.330 402.060 5,548,404.770
2018-03-02 401.930 404.910 375.240 388.760 6,812,778.700
2018-03-03 388.550 408.090 384.190 387.560 7,471,698.810
2018-03-04 387.490 411.340 384.910 409.940 8,573,885.760
2018-03-05 409.940 412.460 392.340 392.420 7,623,027.930
2018-03-06 392.420 393.450 377.600 386.670 8,959,450.090
2018-03-07 386.700 390.070 333.280 348.860 11,541,081.520
2018-03-08 348.860 351.920 314.710 318.640 6,717,994.570
2018-03-09 318.600 322.040 282.600 311.200 15,112,189.970
2018-03-10 311.200 318.140 286.170 288.300 6,729,604.280
2018-03-11 288.190 318.910 280.380 308.100 7,760,075.490
2018-03-12 308.210 314.250 279.520 291.000 7,980,247.950
2018-03-13 291.200 302.230 280.500 286.590 5,069,215.880
2018-03-14 286.270 293.330 247.170 251.950 7,845,871.750
2018-03-15 251.950 256.390 234.310 243.890 5,471,352.380
2018-03-16 243.900 250.090 234.970 237.890 4,781,372.700
2018-03-17 237.740 238.590 221.500 222.210 5,294,747.920
2018-03-18 222.210 250.290 206.340 245.290 11,150,027.410
2018-03-19 245.280 257.400 228.870 256.180 10,061,965.980
2018-03-20 256.180 269.440 237.770 261.020 8,574,081.520
2018-03-21 261.000 282.310 256.110 260.610 9,423,691.230
2018-03-22 260.610 269.340 239.090 250.720 7,397,724.970
2018-03-23 250.720 260.830 231.390 260.820 7,013,176.600
2018-03-24 260.820 261.520 242.800 243.330 5,129,290.050
2018-03-25 243.250 245.650 238.720 241.400 3,779,378.140
2018-03-26 241.300 244.000 213.460 226.590 5,726,297.050
2018-03-27 226.660 231.010 210.480 217.790 4,620,466.840
2018-03-28 217.790 222.310 210.270 212.560 4,018,872.300
2018-03-29 212.580 213.520 188.230 188.270 7,306,362.850
2018-03-30 188.270 200.110 185.660 191.990 6,798,751.040
2018-03-31 191.990 199.480 187.560 188.230 3,691,297.950
2018-04-01 188.230 195.810 177.320 184.860 5,215,273.680
2018-04-02 184.860 202.870 183.750 195.100 5,776,488.130
2018-04-03 195.020 211.130 194.680 207.790 4,723,359.240
2018-04-04 207.790 208.640 183.870 186.300 5,329,295.170
2018-04-05 186.420 189.900 180.670 186.380 3,777,084.050
2018-04-06 186.380 187.960 176.270 178.100 3,730,507.650
2018-04-07 178.100 187.950 177.600 184.530 3,329,133.760
2018-04-08 184.440 187.990 183.100 187.280 2,802,387.420
2018-04-09 187.280 191.900 176.940 180.610 3,894,058.650
2018-04-10 180.610 183.340 175.820 182.740 2,650,090.040
2018-04-11 182.750 187.200 182.300 187.170 3,741,973.530
2018-04-12 187.170 219.360 183.770 218.840 7,789,647.110
2018-04-13 218.840 244.740 212.500 230.360 9,407,418.410
2018-04-14 230.360 240.820 220.280 224.450 6,443,574.570
2018-04-15 224.450 237.310 224.280 234.220 4,778,005.880
2018-04-16 234.220 236.800 220.720 227.630 4,689,526.720
2018-04-17 227.630 231.140 222.860 224.360 4,365,469.920
2018-04-18 224.360 251.040 224.360 249.100 7,883,417.430
2018-04-19 249.100 250.990 242.730 248.550 2,319,678.640

Live Trading data for ZCash (ZEC)

Cryptocurrency Converter & Calculator for ZCash (ZEC) / USD

=

ZCash Mining Calculator and Profit Calculator

Hash Rate (H/s):
Power (Watts):
Power Cost ($/kWh):
Difficulty:
Block Reward:
Pool Fees %:
ZEC/BTC:
BTC/USD Value:
Hardware Costs (USD):

Estimated Expected Cryptocurrency Earnings

Time Frame ZEC Coins BTC (ZEC/BTC at 0.00027955) USD (BTC at 8285.25) Power Cost (in USD) Pool Fees (in USD) Profit (in USD)
Hourly 19.90023350 0.00556311 $46.09 $0.001 $0.00 $46.09
Daily 477.60560391 0.13351465 $1 106.20 $0.024 $0.00 $1 106.18
Weekly 3 343.23922734 0.93460253 $7 743.42 $0.168 $0.00 $7 743.25
Monthly 14 328.16811717 4.00543940 $33 186.07 $0.72 $0.00 $33 185.35
Annually 174 326.04542560 48.73284600 $403 763.81 $8.76 $0.00 $403 755.05

The estimated expected cryptocurrency earnings are based on a statistical calculation using the values entered and do not account for difficulty and exchange rate fluctuations, stale/reject/orphan rates, and a pool's efficiency. If you are mining using a pool, the estimated expected cryptocurrency earnings can vary greatly depending on the pool's efficiency, stale/reject/orphan rate, and fees. If you are mining solo, the estimated expected cryptocurrency earnings can vary greatly depending on your luck and stale/reject/orphan rate.


ZCash Cryptocurrency Mining Summary

Days to generate one block mining solo: 0.02 Day(s) (can vary greatly depending on your luck)
Days to generate one BTC: 0.02 Day(s) (can vary greatly depending on the current exchange rates)
Days to break even: 0.00 (can vary greatly depending on the current exchange rates)
Loading chart ...
 

Description of ZCash (ZEC)

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/