ZEC Historical USD Price
Daily close · Oct 9, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-10 | $1,204.63 | $1,239.39 | $1,203.98 | $1,220.79 | $425.17M |
| 2026-10-09 | $1,185.65 | $1,243.10 | $1,184.26 | $1,207.57 | $872.51M |
| 2026-10-08 | $1,326.75 | $1,334.60 | $1,120.31 | $1,185.91 | $1.42B |
| 2026-10-07 | $1,364.33 | $1,367.41 | $1,293.50 | $1,326.60 | $758.52M |
| 2026-10-06 | $1,336.98 | $1,378.90 | $1,320.39 | $1,365.58 | $748.14M |
| 2026-10-05 | $1,352.59 | $1,354.40 | $1,285.69 | $1,336.48 | $808.79M |
| 2026-10-04 | $1,303.88 | $1,362.40 | $1,303.51 | $1,352.58 | $528.89M |
| 2026-10-03 | $1,300.66 | $1,330.95 | $1,286.94 | $1,302.51 | $541.24M |
| 2026-10-02 | $1,333.99 | $1,401.12 | $1,278.79 | $1,302.75 | $979.12M |
| 2026-10-01 | $1,437.73 | $1,446.74 | $1,306.46 | $1,333.92 | $1.01B |
| 2026-09-30 | $1,418.65 | $1,485.51 | $1,391.82 | $1,436.42 | $1.02B |
| 2026-09-29 | $1,483.37 | $1,486.72 | $1,362.35 | $1,414.70 | $1.27B |
| 2026-09-28 | $1,587.09 | $1,595.01 | $1,453.71 | $1,483.61 | $1.15B |
| 2026-09-27 | $1,651.31 | $1,671.51 | $1,578.92 | $1,590.40 | $1.04B |
| 2026-09-26 | $1,554.88 | $1,682.51 | $1,518.97 | $1,649.86 | $1.02B |
| 2026-09-25 | $1,545.20 | $1,620.83 | $1,519.10 | $1,552.89 | $1.17B |
| 2026-09-24 | $1,498.70 | $1,569.24 | $1,464.49 | $1,544.68 | $1.26B |
| 2026-09-23 | $1,623.65 | $1,648.64 | $1,482.79 | $1,498.77 | $2.24B |
| 2026-09-22 | $1,470.29 | $1,637.67 | $1,446.86 | $1,627.83 | $2.03B |
| 2026-09-21 | $1,511.40 | $1,562.97 | $1,446.46 | $1,471.92 | $1.58B |
| 2026-09-20 | $1,468.34 | $1,526.34 | $1,433.59 | $1,508.97 | $1.48B |
| 2026-09-19 | $1,557.90 | $1,582.19 | $1,468.15 | $1,468.15 | $1.39B |
| 2026-09-18 | $1,467.03 | $1,580.45 | $1,440.48 | $1,556.52 | $2.10B |
| 2026-09-17 | $1,335.40 | $1,501.89 | $1,330.25 | $1,469.88 | $2.73B |
| 2026-09-16 | $1,110.38 | $1,354.98 | $1,103.02 | $1,334.77 | $2.42B |
| 2026-09-15 | $1,164.10 | $1,167.81 | $1,094.64 | $1,110.73 | $1.10B |
| 2026-09-14 | $1,063.29 | $1,221.12 | $1,052.90 | $1,163.90 | $1.38B |
| 2026-09-13 | $1,122.91 | $1,152.37 | $1,061.91 | $1,061.91 | $1.14B |
| 2026-09-12 | $1,164.71 | $1,164.71 | $1,113.63 | $1,124.23 | $932.98M |
| 2026-09-11 | $1,081.87 | $1,212.15 | $1,058.50 | $1,162.95 | $1.72B |