Crypto exchange Bitstamp
Market Zcash (ZEC) / USD
Identifier on Bitstamp: zecusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-07-26 | 486.5900 USD | 156.2025 ZEC | 486.1100 USD | 475.1600 USD | 494.6500 USD | 488.7000 USD |
| 2026-07-25 | 482.6700 USD | 217.0649 ZEC | 488.8900 USD | 473.1000 USD | 489.2400 USD | 485.1600 USD |
| 2026-07-24 | 494.8000 USD | 258.7157 ZEC | 504.6000 USD | 483.6700 USD | 510.8800 USD | 488.7000 USD |
| 2026-07-23 | 510.5600 USD | 138.7167 ZEC | 516.7600 USD | 497.6400 USD | 520.2100 USD | 504.6000 USD |
| 2026-07-22 | 512.2100 USD | 321.6544 ZEC | 533.8600 USD | 485.0000 USD | 537.6800 USD | 510.8400 USD |
| 2026-07-21 | 539.8000 USD | 257.1063 ZEC | 541.2000 USD | 527.6200 USD | 553.6800 USD | 532.6500 USD |
| 2026-07-20 | 543.6900 USD | 340.0186 ZEC | 545.2500 USD | 510.4500 USD | 575.3200 USD | 543.2600 USD |
| 2026-07-19 | 554.8400 USD | 340.3099 ZEC | 558.2300 USD | 543.3800 USD | 564.2200 USD | 545.6000 USD |
| 2026-07-18 | 549.3500 USD | 509.4945 ZEC | 545.3700 USD | 520.6300 USD | 563.5100 USD | 558.7000 USD |
| 2026-07-17 | 541.7400 USD | 434.6007 ZEC | 525.8800 USD | 524.8400 USD | 555.4500 USD | 546.7900 USD |
| 2026-07-16 | 551.5200 USD | 537.1928 ZEC | 569.5500 USD | 524.9000 USD | 571.0200 USD | 524.9000 USD |
| 2026-07-15 | 568.5000 USD | 617.1161 ZEC | 560.3200 USD | 550.5800 USD | 585.6200 USD | 571.7200 USD |
| 2026-07-14 | 527.7400 USD | 520.8100 ZEC | 488.6500 USD | 469.3900 USD | 568.7700 USD | 565.4900 USD |
| 2026-07-13 | 503.7400 USD | 210.3819 ZEC | 503.7100 USD | 466.5600 USD | 515.9400 USD | 494.4900 USD |
| 2026-07-12 | 558.1500 USD | 0.3000 ZEC | 558.1500 USD | 558.1500 USD | 558.1500 USD | 558.1500 USD |
| 2026-07-11 | 510.1500 USD | 4.6563 ZEC | 512.0000 USD | 445.3600 USD | 512.0000 USD | 445.3600 USD |
| 2026-07-10 | 498.2800 USD | 488.2710 ZEC | 480.7100 USD | 477.5500 USD | 550.9300 USD | 550.9300 USD |
| 2026-07-09 | 479.2100 USD | 935.9318 ZEC | 464.1500 USD | 456.0200 USD | 498.3400 USD | 479.8500 USD |
| 2026-07-08 | 469.6500 USD | 490.1970 ZEC | 483.5500 USD | 451.6300 USD | 489.0600 USD | 464.2800 USD |
| 2026-07-07 | 473.9200 USD | 1,324.2364 ZEC | 454.1500 USD | 444.1400 USD | 512.2200 USD | 486.4900 USD |
| 2026-07-06 | 450.9000 USD | 122.3796 ZEC | 461.9100 USD | 434.0000 USD | 464.5100 USD | 455.2100 USD |
| 2026-07-05 | 459.7000 USD | 77.4335 ZEC | 461.9000 USD | 451.0700 USD | 465.9800 USD | 463.9100 USD |
| 2026-07-04 | 464.2900 USD | 223.7685 ZEC | 459.9300 USD | 456.5000 USD | 472.5800 USD | 464.4500 USD |
| 2026-07-03 | 455.5700 USD | 142.4160 ZEC | 432.8700 USD | 425.2500 USD | 467.9000 USD | 461.1500 USD |
| 2026-07-02 | 433.6700 USD | 185.0365 ZEC | 415.6400 USD | 409.5200 USD | 452.3700 USD | 434.1300 USD |
| 2026-07-01 | 407.9600 USD | 247.8925 ZEC | 398.6000 USD | 389.5900 USD | 422.9000 USD | 415.4600 USD |
| 2026-06-30 | 398.4800 USD | 105.2046 ZEC | 406.6500 USD | 378.7800 USD | 406.6500 USD | 399.5800 USD |
| 2026-06-29 | 385.2400 USD | 203.3338 ZEC | 374.6700 USD | 365.3500 USD | 415.6000 USD | 406.5700 USD |
| 2026-06-28 | 382.1300 USD | 446.7804 ZEC | 394.9600 USD | 367.8300 USD | 400.3900 USD | 377.3200 USD |
| 2026-06-27 | 404.0800 USD | 152.6426 ZEC | 419.5700 USD | 374.8500 USD | 420.9100 USD | 394.9100 USD |
| 2026-06-26 | 409.2800 USD | 298.4095 ZEC | 401.5500 USD | 385.5000 USD | 424.9200 USD | 417.9600 USD |
| 2026-06-25 | 396.2300 USD | 64.3179 ZEC | 415.3200 USD | 364.4000 USD | 416.4100 USD | 412.2600 USD |
| 2026-06-24 | 407.7500 USD | 325.3921 ZEC | 416.2100 USD | 372.2000 USD | 421.6900 USD | 416.4400 USD |
| 2026-06-23 | 418.4100 USD | 290.9625 ZEC | 440.5200 USD | 406.4200 USD | 446.1500 USD | 415.5300 USD |
| 2026-06-22 | 445.5300 USD | 193.4992 ZEC | 435.9400 USD | 433.5100 USD | 456.1000 USD | 441.9000 USD |
| 2026-06-21 | 452.2200 USD | 547.0284 ZEC | 470.1500 USD | 436.0000 USD | 471.5300 USD | 436.6100 USD |
| 2026-06-20 | 474.7700 USD | 40.5437 ZEC | 476.2500 USD | 446.8800 USD | 485.6000 USD | 472.8400 USD |
| 2026-06-19 | 455.2100 USD | 129.1318 ZEC | 453.1500 USD | 433.0000 USD | 476.1100 USD | 476.1100 USD |
| 2026-06-18 | 452.3500 USD | 148.8204 ZEC | 483.0000 USD | 433.0000 USD | 483.0000 USD | 454.6700 USD |
| 2026-06-17 | 489.1500 USD | 468.4513 ZEC | 504.2500 USD | 454.2700 USD | 515.2300 USD | 454.2700 USD |
| 2026-06-16 | 505.9300 USD | 242.6929 ZEC | 516.8000 USD | 485.0400 USD | 532.6500 USD | 505.9900 USD |
| 2026-06-15 | 503.4600 USD | 760.7379 ZEC | 472.5000 USD | 466.6800 USD | 540.5200 USD | 517.9500 USD |
| 2026-06-14 | 446.4500 USD | 418.1129 ZEC | 419.5500 USD | 416.5900 USD | 475.7000 USD | 472.0000 USD |
| 2026-06-13 | 415.6400 USD | 545.6630 ZEC | 411.3700 USD | 407.0300 USD | 428.8500 USD | 418.6500 USD |
| 2026-06-12 | 417.0200 USD | 775.5360 ZEC | 428.8900 USD | 406.0100 USD | 440.1400 USD | 410.5100 USD |
| 2026-06-11 | 432.2500 USD | 300.4592 ZEC | 422.0400 USD | 405.3900 USD | 442.9300 USD | 431.9600 USD |
| 2026-06-10 | 430.8700 USD | 34.2884 ZEC | 430.2900 USD | 415.7100 USD | 442.2900 USD | 421.6800 USD |
| 2026-06-09 | 457.4300 USD | 242.6100 ZEC | 458.9000 USD | 397.5900 USD | 506.3100 USD | 426.4800 USD |
| 2026-06-08 | 442.7000 USD | 709.0011 ZEC | 438.4100 USD | 419.1700 USD | 472.8400 USD | 456.9800 USD |
| 2026-06-07 | 408.5100 USD | 3,357.0439 ZEC | 366.9900 USD | 362.2200 USD | 447.1700 USD | 440.5400 USD |
12