Precio Zcash (ZEC) | $136.90 - Cotización en tiempo real

Zcash está cotizando a un precio de $136.90 con una capitalización de mercado de $633.40 M.
El precio de Zcash ha variado un 3.98% arriba en las últimas 24 horas. Información disponible actualizada.
Precio, valor de mercado, datos históricos, volumen de negociación y noticias oficiales.
También puedes dejar una opinión sobre este proyecto o criptomoneda.


  • zcash
    Zcash(ZEC)
  • Precio
    $136.90
  • 1h%
    1.84%
  • 24h%
    3.98%
  • 7d%
    3.19%
  • Tapa del mercado
    $633.40 M
  • Volumen
    $72.49 M
  • Suministro disponible
    4.63 M ZEC
  • Rango
    20



Loading Chart...

Más información

A decentralized and open-source cryptocurrency that offers privacy and selective transparency of transactions using advanced cryptography.

Datos históricos

Fecha Precio Volumen Tapa del mercado
21/08/2017 $236.51 $27.52 M $474.46 M
22/08/2017 $230.368 $34.02 M $463.78 M
23/08/2017 $227.547 $25.07 M $459.75 M
24/08/2017 $229.898 $19.06 M $466.11 M
25/08/2017 $228.967 $15.71 M $465.89 M
26/08/2017 $239.354 $27.99 M $488.74 M
27/08/2017 $282.083 $69.09 M $577.99 M
28/08/2017 $268.273 $31.81 M $551.65 M
29/08/2017 $272.031 $34.56 M $561.30 M
30/08/2017 $270.394 $28.77 M $559.84 M
31/08/2017 $271.709 $29.57 M $564.53 M
01/09/2017 $285.334 $27.88 M $594.96 M
02/09/2017 $298.94 $48.07 M $625.42 M
03/09/2017 $257.452 $52.72 M $540.46 M
04/09/2017 $254.201 $30.61 M $535.50 M
05/09/2017 $201.947 $41.78 M $426.84 M
06/09/2017 $235.797 $32.43 M $500.07 M
07/09/2017 $239.479 $28.14 M $509.59 M
08/09/2017 $243.605 $25.82 M $520.18 M
09/09/2017 $210.321 $31.53 M $450.60 M
10/09/2017 $204.413 $18.72 M $439.41 M
11/09/2017 $213.683 $22.39 M $460.89 M
12/09/2017 $213.75 $21.95 M $462.55 M
13/09/2017 $198.533 $25.74 M $431.05 M
14/09/2017 $197.031 $32.78 M $429.21 M
15/09/2017 $166.749 $38.84 M $364.43 M
16/09/2017 $180.477 $43.59 M $395.72 M
17/09/2017 $169.329 $21.28 M $372.49 M
18/09/2017 $180.803 $19.68 M $399.02 M
19/09/2017 $188.427 $25.67 M $417.19 M
20/09/2017 $186.123 $18.96 M $413.42 M
21/09/2017 $186.251 $12.67 M $415.05 M
22/09/2017 $178.449 $17.10 M $398.94 M
23/09/2017 $207.601 $49.57 M $465.59 M
24/09/2017 $203.116 $24.17 M $457.01 M
25/09/2017 $217.467 $20.01 M $490.84 M
26/09/2017 $233.336 $29.30 M $528.34 M
27/09/2017 $233.555 $20.08 M $530.53 M
28/09/2017 $378.623 $179.39 M $862.77 M
29/09/2017 $276.398 $262.01 M $631.82 M
30/09/2017 $291.967 $54.32 M $669.53 M
01/10/2017 $278.13 $36.98 M $639.76 M
02/10/2017 $264.349 $39.07 M $609.98 M
03/10/2017 $258.291 $43.55 M $597.88 M
04/10/2017 $249.091 $36.90 M $578.34 M
05/10/2017 $232.026 $24.03 M $540.37 M
06/10/2017 $269.339 $61.94 M $629.20 M
07/10/2017 $255.692 $34.67 M $599.17 M
08/10/2017 $254.26 $29.70 M $597.60 M
09/10/2017 $239.463 $32.13 M $564.56 M
10/10/2017 $231.87 $36.88 M $548.31 M
11/10/2017 $232.874 $24.32 M $552.36 M
12/10/2017 $234.066 $20.09 M $556.86 M
13/10/2017 $224.837 $45.73 M $536.51 M
14/10/2017 $241.106 $56.60 M $577.06 M
15/10/2017 $238.305 $21.84 M $572.03 M
16/10/2017 $234.108 $25.22 M $563.65 M
17/10/2017 $229.827 $21.56 M $555.00 M
18/10/2017 $231.426 $63.51 M $560.50 M
19/10/2017 $228.507 $25.70 M $555.07 M
20/10/2017 $229.716 $30.72 M $559.64 M
21/10/2017 $221.507 $30.21 M $541.23 M
22/10/2017 $216.531 $37.65 M $530.61 M
23/10/2017 $210.166 $24.22 M $516.54 M
24/10/2017 $218.88 $34.58 M $539.51 M
25/10/2017 $212.761 $31.52 M $525.94 M
26/10/2017 $220.997 $45.18 M $547.89 M
27/10/2017 $230.624 $76.50 M $573.42 M
28/10/2017 $240.242 $97.82 M $599.02 M
29/10/2017 $230.761 $47.47 M $577.00 M
30/10/2017 $232.858 $51.42 M $583.94 M
31/10/2017 $238.399 $51.74 M $599.57 M
01/11/2017 $230.025 $37.89 M $580.15 M
02/11/2017 $219.416 $51.66 M $554.97 M
03/11/2017 $217.494 $45.49 M $551.65 M
04/11/2017 $227.602 $46.99 M $578.92 M
05/11/2017 $230.644 $35.26 M $588.29 M
06/11/2017 $224.419 $38.81 M $574.03 M
07/11/2017 $230.574 $50.01 M $591.43 M
08/11/2017 $239.014 $56.49 M $614.79 M
09/11/2017 $249.527 $63.07 M $643.63 M
10/11/2017 $259.196 $83.82 M $670.41 M
11/11/2017 $243.177 $77.63 M $630.74 M
12/11/2017 $244.833 $68.66 M $636.80 M
13/11/2017 $266.474 $155.40 M $694.95 M
14/11/2017 $270.097 $73.86 M $706.35 M
15/11/2017 $273.463 $54.34 M $717.12 M
16/11/2017 $308.792 $130.39 M $811.96 M
17/11/2017 $293.354 $142.79 M $773.48 M
18/11/2017 $288.605 $51.05 M $763.02 M
19/11/2017 $296.43 $56.28 M $785.84 M
20/11/2017 $298.133 $56.64 M $792.48 M
21/11/2017 $298.209 $59.93 M $794.80 M
22/11/2017 $294.18 $75.24 M $786.18 M
23/11/2017 $309.997 $149.17 M $830.66 M
24/11/2017 $307.074 $101.50 M $825.05 M
25/11/2017 $343 $167.02 M $924.02 M
26/11/2017 $345.916 $98.99 M $934.31 M
27/11/2017 $340.575 $80.89 M $922.33 M
28/11/2017 $350.639 $94.09 M $952.12 M
29/11/2017 $363.79 $136.46 M $990.43 M
30/11/2017 $328.003 $154.09 M $895.35 M
01/12/2017 $296.045 $92.41 M $810.24 M
02/12/2017 $338.619 $77.27 M $929.19 M
03/12/2017 $326.113 $63.71 M $897.18 M
04/12/2017 $323.126 $82.34 M $891.30 M
05/12/2017 $321.714 $66.41 M $889.69 M
06/12/2017 $350.971 $160.49 M $973.09 M
07/12/2017 $325.367 $147.18 M $904.42 M
08/12/2017 $317.445 $128.01 M $884.69 M
09/12/2017 $343.968 $124.61 M $961.10 M
10/12/2017 $291.879 $119.60 M $817.63 M
11/12/2017 $308.163 $122.95 M $865.50 M
12/12/2017 $335.56 $123.06 M $944.88 M
13/12/2017 $367.764 $192.85 M $1.04 B
14/12/2017 $484.915 $377.56 M $1.37 B
15/12/2017 $448.692 $331.73 M $1.27 B
16/12/2017 $487.445 $192.93 M $1.39 B
17/12/2017 $487.386 $158.14 M $1.39 B
18/12/2017 $532.295 $309.89 M $1.52 B
19/12/2017 $591.195 $330.19 M $1.69 B
20/12/2017 $619.98 $324.51 M $1.78 B
21/12/2017 $670.199 $289.23 M $1.93 B
22/12/2017 $567.461 $370.60 M $1.64 B
23/12/2017 $560.191 $249.91 M $1.62 B
24/12/2017 $562.221 $225.02 M $1.63 B
25/12/2017 $520.49 $131.12 M $1.51 B
26/12/2017 $567.239 $137.73 M $1.65 B
27/12/2017 $584.001 $152.58 M $1.71 B
28/12/2017 $524.167 $141.67 M $1.54 B
29/12/2017 $512.614 $127.96 M $1.51 B
30/12/2017 $533.974 $216.63 M $1.57 B
31/12/2017 $500.654 $143.42 M $1.48 B
01/01/2018 $493.333 $86.20 M $1.46 B
02/01/2018 $606.148 $269.01 M $1.80 B
03/01/2018 $576.085 $190.74 M $1.71 B
04/01/2018 $561.645 $151.43 M $1.67 B
05/01/2018 $591.469 $163.31 M $1.77 B
06/01/2018 $581.644 $164.75 M $1.74 B
07/01/2018 $768.523 $314.47 M $2.31 B
08/01/2018 $881.963 $538.95 M $2.65 B
09/01/2018 $709.032 $280.28 M $2.14 B
10/01/2018 $673.146 $201.65 M $2.04 B
11/01/2018 $647.135 $233.04 M $1.96 B
12/01/2018 $669.645 $222.46 M $2.03 B
13/01/2018 $707.024 $197.16 M $2.15 B
14/01/2018 $718.724 $149.01 M $2.19 B
15/01/2018 $663.458 $134.85 M $2.03 B
16/01/2018 $630.985 $190.96 M $1.93 B
17/01/2018 $461.558 $251.74 M $1.42 B
18/01/2018 $518.231 $169.15 M $1.60 B
19/01/2018 $493.656 $128.97 M $1.52 B
20/01/2018 $532.251 $166.32 M $1.65 B
21/01/2018 $541.323 $118.73 M $1.68 B
22/01/2018 $494.641 $85.78 M $1.54 B
23/01/2018 $454.265 $79.17 M $1.42 B
24/01/2018 $440.196 $85.09 M $1.38 B
25/01/2018 $469.651 $82.12 M $1.47 B
26/01/2018 $488.494 $99.26 M $1.53 B
27/01/2018 $453.186 $74.95 M $1.43 B
28/01/2018 $459.668 $72.17 M $1.45 B
29/01/2018 $462.535 $79.74 M $1.46 B
30/01/2018 $436.739 $73.86 M $1.38 B
31/01/2018 $381.543 $84.33 M $1.21 B
01/02/2018 $398.155 $74.41 M $1.27 B
02/02/2018 $379.778 $120.21 M $1.21 B
03/02/2018 $348.734 $95.41 M $1.11 B
04/02/2018 $396.635 $52.73 M $1.27 B
05/02/2018 $344.142 $45.66 M $1.10 B
06/02/2018 $280.252 $61.20 M $901.54 M
07/02/2018 $332.553 $129.04 M $1.07 B
08/02/2018 $393.647 $106.00 M $1.27 B
09/02/2018 $412.781 $110.46 M $1.34 B
10/02/2018 $491.152 $129.14 M $1.59 B
11/02/2018 $438.481 $104.76 M $1.43 B
12/02/2018 $461.966 $89.09 M $1.51 B
13/02/2018 $448.142 $70.51 M $1.46 B
14/02/2018 $466.041 $74.34 M $1.53 B
15/02/2018 $485.868 $99.11 M $1.59 B
16/02/2018 $477.006 $96.29 M $1.57 B
17/02/2018 $491.354 $79.79 M $1.62 B
18/02/2018 $478.669 $87.25 M $1.58 B
19/02/2018 $460.733 $79.36 M $1.53 B
20/02/2018 $473.112 $92.72 M $1.57 B
21/02/2018 $418.451 $90.40 M $1.39 B
22/02/2018 $444.289 $98.06 M $1.48 B
23/02/2018 $394.194 $71.82 M $1.32 B
24/02/2018 $418.307 $62.64 M $1.40 B
25/02/2018 $391.222 $58.11 M $1.31 B
26/02/2018 $394.223 $52.67 M $1.32 B
27/02/2018 $404.241 $54.67 M $1.36 B
28/02/2018 $413.154 $47.50 M $1.39 B
01/03/2018 $385.098 $53.15 M $1.30 B
02/03/2018 $392.325 $51.19 M $1.33 B
03/03/2018 $383.458 $55.20 M $1.30 B
04/03/2018 $391.521 $70.44 M $1.33 B
05/03/2018 $409.491 $64.31 M $1.40 B
06/03/2018 $387.019 $57.49 M $1.32 B
07/03/2018 $373.206 $63.22 M $1.28 B
08/03/2018 $338.14 $67.53 M $1.16 B
09/03/2018 $289.425 $61.31 M $995.58 M
10/03/2018 $318.17 $69.98 M $1.10 B
11/03/2018 $289.098 $49.66 M $998.59 M
12/03/2018 $304.945 $56.88 M $1.06 B
13/03/2018 $298.258 $50.97 M $1.03 B
14/03/2018 $285.787 $45.67 M $993.30 M
15/03/2018 $234.576 $50.99 M $816.95 M
16/03/2018 $239.562 $43.97 M $836.01 M
17/03/2018 $232.29 $42.22 M $812.34 M
18/03/2018 $214.24 $43.60 M $750.74 M
19/03/2018 $239.878 $59.15 M $842.29 M
20/03/2018 $243.651 $55.88 M $857.30 M
21/03/2018 $276.978 $63.74 M $976.52 M
22/03/2018 $262.993 $60.56 M $929.07 M
23/03/2018 $233.97 $47.48 M $828.21 M
24/03/2018 $253.177 $49.50 M $898.05 M
25/03/2018 $242.369 $43.29 M $861.44 M
26/03/2018 $239.484 $41.95 M $852.91 M
27/03/2018 $214.989 $54.30 M $767.18 M
28/03/2018 $212.755 $46.22 M $760.72 M
29/03/2018 $200.333 $68.16 M $717.73 M
30/03/2018 $190.099 $53.32 M $682.43 M
31/03/2018 $193.371 $42.86 M $695.55 M
01/04/2018 $188.199 $51.42 M $678.29 M
02/04/2018 $191.899 $39.58 M $693.00 M
03/04/2018 $198.925 $45.79 M $719.80 M
04/04/2018 $199.533 $45.85 M $723.44 M
05/04/2018 $183.521 $36.43 M $666.68 M
06/04/2018 $182.334 $36.05 M $663.69 M
07/04/2018 $179.908 $31.68 M $656.14 M
08/04/2018 $180.625 $33.62 M $660.04 M
09/04/2018 $187.513 $30.07 M $686.58 M
10/04/2018 $177.673 $32.87 M $651.83 M
11/04/2018 $180.808 $36.78 M $664.60 M
12/04/2018 $186.414 $44.69 M $686.57 M
13/04/2018 $213.946 $62.18 M $789.49 M
14/04/2018 $229.543 $72.41 M $848.70 M
15/04/2018 $227.315 $51.89 M $842.06 M
16/04/2018 $221.51 $51.29 M $822.15 M
17/04/2018 $223.477 $47.37 M $831.04 M
18/04/2018 $228.903 $56.46 M $852.88 M
19/04/2018 $245.526 $69.56 M $916.56 M
20/04/2018 $257.966 $72.07 M $964.87 M
21/04/2018 $274.749 $77.07 M $1.03 B
22/04/2018 $267.346 $60.38 M $1.00 B
23/04/2018 $271.527 $61.52 M $1.02 B
24/04/2018 $306.752 $85.92 M $1.16 B
25/04/2018 $292.844 $99.69 M $1.11 B
26/04/2018 $286.134 $78.80 M $1.08 B
27/04/2018 $296.365 $65.80 M $1.12 B
28/04/2018 $287.943 $61.50 M $1.09 B
29/04/2018 $296.722 $62.15 M $1.13 B
30/04/2018 $289.648 $62.46 M $1.10 B
01/05/2018 $275.339 $66.29 M $1.05 B
02/05/2018 $286.87 $61.95 M $1.10 B
03/05/2018 $293.825 $60.38 M $1.13 B
04/05/2018 $302.121 $73.53 M $1.16 B
05/05/2018 $304.117 $61.68 M $1.17 B
06/05/2018 $304.619 $63.37 M $1.17 B
07/05/2018 $277.465 $56.70 M $1.07 B
08/05/2018 $287.613 $56.39 M $1.11 B
09/05/2018 $268.253 $51.60 M $1.04 B
10/05/2018 $277.341 $49.85 M $1.08 B
11/05/2018 $259.946 $54.64 M $1.01 B
12/05/2018 $236.903 $55.13 M $923.38 M
13/05/2018 $245.374 $33.38 M $958.15 M
14/05/2018 $248.724 $30.06 M $973.03 M
15/05/2018 $360.868 $431.87 M $1.41 B
16/05/2018 $340.476 $341.16 M $1.34 B
17/05/2018 $362.714 $272.24 M $1.43 B
18/05/2018 $346.214 $186.37 M $1.36 B
19/05/2018 $361.339 $221.71 M $1.43 B
20/05/2018 $347.858 $122.13 M $1.38 B
21/05/2018 $347.913 $121.18 M $1.38 B
22/05/2018 $319.408 $83.69 M $1.27 B
23/05/2018 $319.335 $169.69 M $1.27 B
24/05/2018 $293.734 $121.77 M $1.17 B
25/05/2018 $296.357 $99.23 M $1.18 B
26/05/2018 $278.969 $65.59 M $1.12 B
27/05/2018 $263.349 $59.36 M $1.05 B
28/05/2018 $251.961 $62.19 M $1.01 B
29/05/2018 $224.982 $75.36 M $904.28 M
30/05/2018 $252.782 $67.83 M $1.02 B
31/05/2018 $244.375 $59.23 M $985.72 M
01/06/2018 $240.251 $58.93 M $970.84 M
02/06/2018 $244.484 $71.32 M $989.67 M
03/06/2018 $250.782 $72.83 M $1.02 B
04/06/2018 $248.198 $68.56 M $1.01 B
05/06/2018 $232.581 $60.85 M $946.54 M
06/06/2018 $239.407 $53.00 M $976.01 M
07/06/2018 $237.812 $58.72 M $971.22 M
08/06/2018 $237.578 $53.42 M $971.96 M
09/06/2018 $238.577 $55.51 M $977.76 M
10/06/2018 $223.471 $53.67 M $917.48 M
11/06/2018 $199.599 $62.91 M $819.63 M
12/06/2018 $209.458 $58.04 M $862.93 M
13/06/2018 $199.581 $60.94 M $823.67 M
14/06/2018 $194.106 $61.34 M $802.49 M
15/06/2018 $194.247 $63.94 M $804.44 M
16/06/2018 $194.544 $54.40 M $807.06 M
17/06/2018 $195.545 $48.13 M $812.64 M
18/06/2018 $188.84 $49.01 M $786.13 M
19/06/2018 $196.487 $50.24 M $819.37 M
20/06/2018 $193.568 $46.06 M $808.59 M
21/06/2018 $195.21 $44.86 M $816.85 M
22/06/2018 $187.193 $43.90 M $784.61 M
23/06/2018 $166.196 $47.29 M $697.81 M
24/06/2018 $159.959 $39.85 M $672.77 M
25/06/2018 $165.801 $38.87 M $698.53 M
26/06/2018 $175.782 $49.72 M $741.83 M
27/06/2018 $162.055 $40.20 M $685.08 M
28/06/2018 $162.065 $35.58 M $686.30 M
29/06/2018 $152.833 $32.37 M $648.29 M
30/06/2018 $167.96 $33.65 M $713.66 M
01/07/2018 $170.803 $35.21 M $726.96 M
02/07/2018 $164.967 $40.24 M $703.32 M
03/07/2018 $187.178 $55.73 M $799.34 M
04/07/2018 $179.704 $38.69 M $768.73 M
05/07/2018 $181.616 $40.45 M $778.21 M
06/07/2018 $172.199 $43.62 M $739.09 M
07/07/2018 $175.262 $49.47 M $753.49 M
08/07/2018 $175.196 $36.67 M $754.44 M
09/07/2018 $175.33 $36.35 M $756.29 M
10/07/2018 $163.393 $43.84 M $705.96 M
11/07/2018 $159.741 $45.87 M $691.32 M
12/07/2018 $155.778 $38.87 M $675.27 M
13/07/2018 $157.053 $46.77 M $681.97 M
14/07/2018 $172.766 $89.32 M $751.42 M
15/07/2018 $174.799 $63.87 M $761.51 M
16/07/2018 $173.81 $48.84 M $758.45 M
17/07/2018 $184.658 $65.12 M $807.11 M
18/07/2018 $220.202 $118.63 M $964.04 M
19/07/2018 $208.336 $128.53 M $913.60 M
20/07/2018 $192.29 $64.51 M $844.61 M
21/07/2018 $185.699 $52.27 M $817.02 M
22/07/2018 $188.734 $40.27 M $831.70 M
23/07/2018 $196.38 $49.21 M $866.81 M
24/07/2018 $204.055 $118.86 M $902.15 M
25/07/2018 $212.633 $141.13 M $941.59 M
26/07/2018 $227.591 $131.90 M $1.01 B
27/07/2018 $216.456 $107.30 M $961.61 M
28/07/2018 $222.035 $124.01 M $987.98 M
29/07/2018 $218.663 $130.78 M $974.53 M
30/07/2018 $216.579 $161.94 M $966.81 M
31/07/2018 $209.281 $132.04 M $935.75 M
01/08/2018 $198.68 $145.70 M $889.78 M
02/08/2018 $197.767 $157.92 M $887.11 M
03/08/2018 $182.936 $114.52 M $821.88 M
04/08/2018 $186.603 $118.39 M $839.75 M
05/08/2018 $176.516 $94.04 M $795.59 M
06/08/2018 $185.355 $97.44 M $836.77 M
07/08/2018 $186.738 $122.15 M $844.34 M
08/08/2018 $171.968 $117.76 M $778.79 M
09/08/2018 $164.624 $117.29 M $746.73 M
10/08/2018 $174.927 $94.27 M $794.70 M
11/08/2018 $157 $92.61 M $714.37 M
12/08/2018 $160.618 $102.73 M $731.99 M
13/08/2018 $160.037 $97.81 M $730.49 M
14/08/2018 $135.147 $103.30 M $617.85 M
15/08/2018 $139.343 $108.22 M $638.04 M
16/08/2018 $139.304 $76.22 M $638.84 M
17/08/2018 $147.685 $91.94 M $678.34 M
18/08/2018 $145.869 $86.24 M $671.03 M
19/08/2018 $141.483 $66.70 M $651.88 M
20/08/2018 $140.699 $111.88 M $649.27 M
21/08/2018 $131.492 $90.56 M $607.54 M
21/08/2018 $136.898443029 $72.49 M $633.40 M

Noticias del Twitter

Have you heard about ZCash yet? This week we shine a spotlight on our favorite privacy coin @zcashco ! Read more here about ZEC!
#cryptocurrency #bitcoin #cryptowallet #zcash #ZEC
https://t.co/QmID0jpHsN

Yesterday Zcash announced the release and activation height of Sapling. Get additional detail and expected benefits of this upgrade from Zcash engineers @ebfull and Ariel Gabizon as part of our Perspectives series. https://t.co/qFeNdPn56c

The efficiency of @zooko and @zcashco amazes me. These guys are a model for how open sourced projects should work. 🙂 https://t.co/5ss3dOJU8s

We're proud to announce Zcash 2.0.0, the first Sapling-compatible version of the Zcash node software! This includes the official Sapling activation height of 419200 which targets the 2 year anniversary of the Zcash network: October 28, 2018! 🎉🌿Read more: https://t.co/OFMVCU94Sq

BOLT software release would not be possible without support from the @ZcashFoundation, @matthew_d_green and @secparam. BOLT also builds on bn lib and bulletproofs. Thanks to @ebfull , @hdevalence, @isislovecruft and others for their work! This is just the beginning... https://t.co/TbUN6YjvMh

Load More...

Publica tu opinión