Crypto exchange Bitstamp
Market Zcash (ZEC) / USD
Identifier on Bitstamp: zecusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-08-14 | 486.9600 USD | 1,073.2834 ZEC | 490.7800 USD | 473.8500 USD | 494.6800 USD | 490.6800 USD |
| 2026-08-13 | 488.8600 USD | 1,162.1704 ZEC | 490.9600 USD | 470.0000 USD | 494.6800 USD | 491.2800 USD |
| 2026-08-12 | 490.5100 USD | 625.7634 ZEC | 480.6300 USD | 476.3500 USD | 494.6800 USD | 490.4000 USD |
| 2026-08-11 | 474.1600 USD | 1,547.6829 ZEC | 494.6800 USD | 450.0000 USD | 494.6800 USD | 480.4500 USD |
| 2026-08-10 | 502.0800 USD | 930.0762 ZEC | 509.9900 USD | 494.6800 USD | 516.6100 USD | 494.6800 USD |
| 2026-08-09 | 514.9200 USD | 492.3792 ZEC | 508.3300 USD | 505.5500 USD | 526.3700 USD | 510.4200 USD |
| 2026-08-08 | 509.0700 USD | 344.4882 ZEC | 511.3100 USD | 497.0600 USD | 513.0100 USD | 507.1700 USD |
| 2026-08-07 | 509.8200 USD | 808.8652 ZEC | 503.1700 USD | 499.2000 USD | 516.6400 USD | 512.5400 USD |
| 2026-08-06 | 496.9300 USD | 1,123.1181 ZEC | 511.7300 USD | 489.2100 USD | 512.4900 USD | 495.6800 USD |
| 2026-08-05 | 521.2800 USD | 912.3461 ZEC | 505.2500 USD | 501.8100 USD | 524.2700 USD | 511.7800 USD |
| 2026-08-04 | 501.9800 USD | 729.2733 ZEC | 482.9200 USD | 478.3000 USD | 509.0100 USD | 505.6700 USD |
| 2026-08-03 | 492.6700 USD | 664.1058 ZEC | 495.7200 USD | 478.9800 USD | 495.7200 USD | 482.3700 USD |
| 2026-08-02 | 489.2400 USD | 544.0345 ZEC | 464.8000 USD | 458.2800 USD | 495.7200 USD | 495.7200 USD |
| 2026-08-01 | 464.0700 USD | 112.6364 ZEC | 458.5000 USD | 458.4000 USD | 472.9800 USD | 461.4000 USD |
| 2026-07-31 | 457.8400 USD | 481.6408 ZEC | 470.4600 USD | 452.9900 USD | 474.1100 USD | 458.1900 USD |
| 2026-07-30 | 474.6900 USD | 280.1214 ZEC | 468.5100 USD | 464.8300 USD | 478.0100 USD | 473.1300 USD |
| 2026-07-29 | 461.3100 USD | 320.9983 ZEC | 466.1800 USD | 452.9500 USD | 471.4800 USD | 468.0800 USD |
| 2026-07-28 | 468.7800 USD | 398.8307 ZEC | 477.8600 USD | 456.2900 USD | 479.6600 USD | 465.4800 USD |
| 2026-07-27 | 493.9900 USD | 236.7509 ZEC | 508.3000 USD | 475.4300 USD | 508.6500 USD | 476.1500 USD |
| 2026-07-26 | 493.3600 USD | 177.1837 ZEC | 486.1100 USD | 485.1300 USD | 509.0800 USD | 509.0600 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 |
12