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(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 opensource 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 