The Independent News and Data Provider

Zcash Price in US dollar Today: 78.0800

US dollar price of Zcash

1 Zcash = 78.0800 USD
Percentage change: -2.04%
0.5 Zcash = 39.0400 USD
0.25 Zcash = 19.5200 USD
0.10 Zcash = 7.8080 USD
0.05 Zcash = 3.9040 USD
Today's High: 80.6500 USD
Today's Low: 77.0400 USD
Market Capitalisation: 994,620,901 USD
Volume: 1,554,787.00 USD
Supply:

Exchange Rate History for ZCASH To USD: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 147.6800

High: 147.2600

Low: 147.5500

Close: 147.5700

2

Open: 152.1300

High: 150.9200

Low: 149.2400

Close: 149.2400

3

Open: 150.1400

High: 152.3100

Low: 151.3700

Close: 151.4200

4

Open: 151.3200

High: 153.9000

Low: 153.2800

Close: 152.1700

5

Open: 150.1300

High: 150.9700

Low: 150.5600

Close: 150.8600

6

Open: 134.1300

High: 133.8800

Low: 130.7700

Close: 133.9700

7

Open: 137.4600

High: 140.3600

Low: 138.0800

Close: 134.6800

8

Open: 146.7600

High: 150.0600

Low: 147.0700

Close: 145.1600

9

Open: 136.0700

High: 138.0900

Low: 135.1700

Close: 136.3500

10

Open: 138.0800

High: 145.4100

Low: 145.8600

Close: 145.7600

11

Open: 143.3700

High: 142.3500

Low: 138.0400

Close: 141.5500

12

Open: 144.5600

High: 146.5700

Low: 141.4000

Close: 142.1000

13

Open: 141.6000

High: 147.9900

Low: 146.3600

Close: 146.5600

14

Open: 142.1800

High: 142.9800

Low: 139.9700

Close: 142.9300

15

Open: 145.4000

High: 144.0400

Low: 143.1000

Close: 143.4400

16

Open: 142.3300

High: 142.9200

Low: 142.1700

Close: 143.3800

17

Open: 138.2000

High: 141.4100

Low: 138.2200

Close: 138.8100

18

Open: 130.0200

High: 132.8500

Low: 132.8600

Close: 136.9300

19

Open: 129.8700

High: 131.9700

Low: 128.1100

Close: 129.9000

20

Open: 131.7500

High: 132.7100

Low: 128.2800

Close: 128.3100

21

Open: 114.7600

High: 112.7400

Low: 113.4100

Close: 112.8400

22

Open: 93.1100

High: 95.6600

Low: 86.1200

Close: 94.8100

23

Open: 94.1000

High: 95.5000

Low: 95.7100

Close: 95.8000

24

Open: 87.8700

High: 84.3400

Low: 85.9500

Close: 92.8700

25

Open: 91.6700

High: 93.8300

Low: 93.8200

Close: 91.8500

26

Open: 93.9700

High: 95.7100

Low: 91.7200

Close: 90.0200

27

Open: 89.2600

High: 90.6200

Low: 86.3200

Close: 85.6300

28

Open: 91.0100

High: 90.4400

Low: 88.5100

Close: 89.5900

29

Open: 95.3900

High: 95.2500

Low: 93.4100

Close: 94.2200

30

Open: 96.0400

High: 97.4100

Low: 95.7800

Close: 97.7500

31

Open: 93.4800

High: 92.7600

Low: 90.1900

Close: 89.5700

February - 2022

SunMonTueWedThuFriSat
1

Open: 97.4500

High: 96.9500

Low: 95.4300

Close: 95.8200

2

Open: 98.5000

High: 103.0800

Low: 101.1700

Close: 101.4400

3

Open: 97.8900

High: 97.1600

Low: 96.0000

Close: 100.0800

4

Open: 103.6600

High: 103.1900

Low: 101.5400

Close: 101.4900

5

Open: 120.6600

High: 122.0800

Low: 115.1400

Close: 114.8700

6

Open: 123.7700

High: 124.0700

Low: 122.1300

Close: 123.9200

7

Open: 127.0400

High: 127.4200

Low: 124.0200

Close: 125.1600

8

Open: 127.4400

High: 124.9900

Low: 127.0800

Close: 130.2900

9

Open: 128.5100

High: 130.5700

Low: 129.8700

Close: 131.2300

10

Open: 125.4400

High: 128.4400

Low: 126.1400

Close: 125.3500

11

Open: 127.0500

High: 129.3200

Low: 124.8000

Close: 126.8000

12

Open: 119.8800

High: 119.7500

Low: 116.3200

Close: 116.0600

13

Open: 117.4100

High: 118.3400

Low: 117.3200

Close: 118.1400

14

Open: 118.5400

High: 118.8700

Low: 116.6200

Close: 116.8500

15

Open: 126.8600

High: 129.4500

Low: 125.8600

Close: 124.7400

16

Open: 120.5700

High: 123.5900

Low: 123.0100

Close: 124.2100

17

Open: 119.6000

High: 124.1800

Low: 122.0000

Close: 122.7900

18

Open: 111.3100

High: 115.5200

Low: 115.2200

Close: 115.7100

19

Open: 115.0600

High: 114.0100

Low: 110.9300

Close: 111.4400

20

Open: 106.3900

High: 106.7400

Low: 105.7200

Close: 105.4000

21

Open: 111.2200

High: 110.9600

Low: 111.7500

Close: 113.8200

22

Open: 99.9100

High: 100.5000

Low: 96.3800

Close: 96.7200

23

Open: 104.1700

High: 105.9300

Low: 104.0400

Close: 103.0000

24

Open: 93.7400

High: 90.2600

Low: 87.5800

Close: 86.9500

25

Open: 106.9600

High: 106.1800

Low: 99.5800

Close: 101.2100

26

Open: 109.2700

High: 109.4400

Low: 107.0200

Close: 108.9300

27

Open: 109.2700

High: 110.3800

Low: 106.0100

Close: 106.6300

28

Open: 112.0800

High: 108.4700

Low: 104.7000

Close: 101.8100

March - 2022

SunMonTueWedThuFriSat
1

Open: 117.1900

High: 119.8500

Low: 117.1700

Close: 117.3400

2

Open: 124.1300

High: 124.7700

Low: 117.2800

Close: 118.4000

3

Open: 122.1900

High: 127.3500

Low: 123.9300

Close: 125.7900

4

Open: 122.5000

High: 123.3400

Low: 121.8700

Close: 128.0000

5

Open: 114.1400

High: 114.2800

Low: 113.9400

Close: 113.9200

6

Open: 112.0700

High: 113.4000

Low: 110.4800

Close: 116.6300

7

Open: 111.3300

High: 111.9400

Low: 105.5400

Close: 106.3600

8

Open: 127.8100

High: 126.6100

Low: 117.8100

Close: 117.4100

9

Open: 142.7100

High: 143.2400

Low: 137.8100

Close: 141.5000

10

Open: 141.3000

High: 135.8100

Low: 135.9500

Close: 137.4800

11

Open: 149.0700

High: 153.3200

Low: 152.4700

Close: 153.3900

12

Open: 148.2300

High: 145.8500

Low: 148.9100

Close: 152.3100

13

Open: 149.5200

High: 151.0200

Low: 145.2100

Close: 148.9500

14

Open: 152.6700

High: 152.9500

Low: 153.2700

Close: 152.1500

15

Open: 139.5100

High: 140.4300

Low: 139.2900

Close: 142.2800

16

Open: 144.1200

High: 142.8300

Low: 141.4200

Close: 140.9000

17

Open: 154.6600

High: 155.0200

Low: 153.7200

Close: 156.3600

18

Open: 151.4400

High: 149.4900

Low: 150.1900

Close: 152.4000

19

Open: 173.8200

High: 173.6200

Low: 168.1600

Close: 172.4400

20

Open: 172.1900

High: 176.1500

Low: 176.7800

Close: 178.5700

21

Open: 168.8300

High: 170.4600

Low: 170.2100

Close: 169.1600

22

Open: 177.3500

High: 179.3400

Low: 177.5500

Close: 178.6900

23

Open: 179.5500

High: 177.0800

Low: 173.2500

Close: 173.3100

24

Open: 185.6600

High: 183.3400

Low: 181.2200

Close: 181.2400

25

Open: 195.3800

High: 195.6300

Low: 190.6300

Close: 191.0100

26

Open: 209.6000

High: 210.8400

Low: 200.4500

Close: 201.3500

27

Open: 201.3700

High: 201.6100

Low: 201.2300

Close: 201.8600

28

Open: 202.1300

High: 205.9900

Low: 204.2000

Close: 204.3700

29

Open: 193.0800

High: 199.0800

Low: 195.4400

Close: 196.1200

30

Open: 192.6600

High: 193.3800

Low: 191.6600

Close: 191.7600

31

Open: 183.9600

High: 195.1400

Low: 194.1200

Close: 195.1400

April - 2022

SunMonTueWedThuFriSat
1

Open: 187.9300

High: 183.3200

Low: 176.0100

Close: 176.4100

2

Open: 182.3200

High: 185.9700

Low: 186.5800

Close: 187.0600

3

Open: 177.7100

High: 179.5300

Low: 178.6800

Close: 179.9900

4

Open: 168.1700

High: 172.8500

Low: 171.9500

Close: 176.0300

5

Open: 169.7600

High: 175.6600

Low: 176.4500

Close: 176.6000

6

Open: 164.1600

High: 173.2200

Low: 171.1500

Close: 174.8400

7

Open: 168.4300

High: 167.1800

Low: 162.7600

Close: 162.8800

8

Open: 180.3800

High: 180.1200

Low: 172.6000

Close: 173.7600

9

Open: 166.5200

High: 172.9000

Low: 166.1300

Close: 166.1100

10

Open: 165.6000

High: 167.1600

Low: 165.5000

Close: 167.7800

11

Open: 153.0400

High: 153.7700

Low: 152.7800

Close: 160.3000

12

Open: 147.0900

High: 148.7100

Low: 146.1500

Close: 145.3800

13

Open: 149.9300

High: 149.1400

Low: 145.1400

Close: 145.9500

14

Open: 146.5400

High: 151.9000

Low: 149.3300

Close: 155.0200

15

Open: 147.1100

High: 146.9300

Low: 146.0400

Close: 145.9000

16

Open: 142.6600

High: 145.5800

Low: 144.9700

Close: 145.3900

17

Open: 144.8400

High: 144.6000

Low: 144.1100

Close: 144.5800

18

Open: 145.0300

High: 147.2400

Low: 135.4900

Close: 138.0900

19

Open: 160.0200

High: 161.0000

Low: 154.2400

Close: 154.9100

20

Open: 158.8200

High: 161.5100

Low: 156.9600

Close: 156.9000

21

Open: 166.4800

High: 166.6600

Low: 162.2200

Close: 163.8500

22

Open: 159.9700

High: 164.3300

Low: 163.8800

Close: 166.1500

23

Open: 155.1600

High: 156.6600

Low: 155.7100

Close: 155.5600

24

Open: 159.9900

High: 160.8300

Low: 155.0700

Close: 157.0200

25

Open: 151.6300

High: 151.6500

Low: 148.4800

Close: 155.6500

26

Open: 158.2400

High: 167.5800

Low: 167.7600

Close: 164.4800

27

Open: 148.2200

High: 149.0300

Low: 148.6600

Close: 148.9300

28

Open: 146.9300

High: 150.9900

Low: 149.0600

Close: 148.8000

29

Open: 135.3300

High: 139.4300

Low: 139.1700

Close: 145.1900

30

Open: 127.3500

High: 131.2500

Low: 129.8100

Close: 131.1800

May - 2022

SunMonTueWedThuFriSat
1

Open: 122.6300

High: 118.9200

Low: 117.7000

Close: 118.4200

2

Open: 119.9500

High: 119.9000

Low: 118.4100

Close: 122.9500

3

Open: 122.0900

High: 124.4700

Low: 123.3200

Close: 124.0000

4

Open: 122.6700

High: 125.0600

Low: 122.2700

Close: 121.5500

5

Open: 124.1400

High: 136.5800

Low: 135.3600

Close: 136.6200

6

Open: 123.6500

High: 123.6800

Low: 121.4500

Close: 126.0800

7

Open: 118.8100

High: 119.5200

Low: 118.8400

Close: 117.0200

8

Open: 113.0700

High: 114.5100

Low: 112.4600

Close: 113.4300

9

Open: 101.5300

High: 106.2000

Low: 104.8200

Close: 111.9500

10

Open: 98.4200

High: 103.5400

Low: 99.3600

Close: 103.8500

11

Open: 87.2700

High: 90.3000

Low: 87.1500

Close: 87.8500

12

Open: 80.7400

High: 76.0400

Low: 70.6800

Close: 73.2200

13

Open: 95.8800

High: 99.3600

Low: 94.2700

Close: 96.0200

14

Open: 92.9100

High: 92.0400

Low: 95.9200

Close: 98.1200

15

Open: 104.8800

High: 107.6400

Low: 103.2100

Close: 105.0300

16

Open: 103.7300

High: 107.2800

Low: 105.6600

Close: 103.6400

17

Open: 103.8900

High: 107.5600

Low: 106.3100

Close: 107.5800

18

Open: 103.0200

High: 107.6500

Low: 108.7600

Close: 110.3600

19

Open: 108.7400

High: 104.2400

Low: 97.5900

Close: 101.9800

20

Open: 104.0600

High: 103.5300

Low: 109.5500

Close: 105.9100

21

Open: 104.1100

High: 103.7100

Low: 102.6000

Close: 103.3000

22

Open: 106.7700

High: 108.2700

Low: 104.0400

Close: 103.7400

23

Open: 108.9600

High: 109.4200

Low: 108.8900

Close: 108.5400

24

Open: 100.7700

High: 97.7900

Low: 97.6600

Close: 98.7400

25

Open: 98.2800

High: 98.5200

Low: 98.6600

Close: 98.8800

26

Open: 89.0700

High: 89.1100

Low: 84.7600

Close: 89.3100

27

Open: 86.3700

High: 88.6000

Low: 85.1300

Close: 85.9800

28

Open: 88.0200

High: 88.2800

Low: 85.8600

Close: 87.1000

29

Open: 87.8500

High: 88.4200

Low: 86.1000

Close: 85.9400

30

Open: 95.8100

High: 95.5800

Low: 94.5800

Close: 96.8600

31

Open: 94.8700

High: 94.4700

Low: 93.1600

Close: 93.0800

June - 2022

SunMonTueWedThuFriSat
1

Open: 91.8900

High: 95.6100

Low: 92.7000

Close: 93.1600

2

Open: 90.2200

High: 90.3500

Low: 89.4700

Close: 89.8400

3

Open: 88.5800

High: 88.4200

Low: 87.0900

Close: 90.3300

4

Open: 89.6200

High: 89.5300

Low: 89.3600

Close: 89.2600

5

Open: 90.2500

High: 89.4200

Low: 89.0800

Close: 89.4400

6

Open: 93.9500

High: 94.0300

Low: 94.1800

Close: 94.3100

7

Open: 91.0300

High: 91.7900

Low: 91.0200

Close: 90.3100

8

Open: 91.2700

High: 91.9500

Low: 90.6300

Close: 91.6100

9

Open: 93.2800

High: 92.9000

Low: 92.7700

Close: 92.3800

10

Open: 88.7400

High: 90.8400

Low: 90.4200

Close: 91.8300

11

Open: 79.1800

High: 83.2800

Low: 83.6100

Close: 87.0700

12

Open: 79.8400

High: 79.1400

Low: 76.4100

Close: 76.1500

13

Open: 66.1600

High: 66.3600

Low: 67.2300

Close: 70.9600

14

Open: 65.0900

High: 64.8400

Low: 63.3700

Close: 66.7300

15

Open: 63.6800

High: 63.8900

Low: 57.9500

Close: 61.6000

16

Open: 61.3900

High: 63.7600

Low: 62.9100

Close: 65.9600

17

Open: 62.3800

High: 63.6500

Low: 62.9400

Close: 63.1900

18

Open: 57.6800

High: 59.0200

Low: 57.5800

Close: 59.5100

19

Open: 62.4300

High: 62.4400

Low: 58.0500

Close: 57.7900

20

Open: 66.5800

High: 68.2000

Low: 65.6800

Close: 66.7100

21

Open: 68.9400

High: 69.6000

Low: 66.6400

Close: 67.4900

22

Open: 64.3400

High: 66.0400

Low: 62.6100

Close: 63.4200

23

Open: 62.9800

High: 64.7800

Low: 64.3600

Close: 64.7100

24

Open: 67.2400

High: 68.1300

Low: 65.0900

Close: 64.4300

25

Open: 64.6700

High: 68.7200

Low: 69.1800

Close: 69.6200

26

Open: 67.3300

High: 70.1500

Low: 68.0700

Close: 69.5700

27

Open: 64.0600

High: 66.1000

Low: 66.5600

Close: 65.7000

28

Open: 60.8100

High: 62.8000

Low: 62.0800

Close: 62.2300

29

Open: 60.7400

High: 60.8900

Low: 58.8400

Close: 57.9800

30

Open: 52.9800

High: 53.3100

Low: 52.5000

Close: 53.4800

July - 2022

SunMonTueWedThuFriSat
1

Open: 53.2100

High: 53.9000

Low: 52.7300

Close: 52.6900

2

Open: 53.1800

High: 53.8600

Low: 52.3700

Close: 52.7900

3

Open: 53.3800

High: 53.8000

Low: 53.1300

Close: 53.0700

4

Open: 56.8000

High: 56.2200

Low: 53.9300

Close: 53.7300

5

Open: 55.7700

High: 56.1500

Low: 56.6300

Close: 58.4400

6

Open: 57.5600

High: 57.9500

Low: 57.2100

Close: 57.4500

7

Open: 59.1900

High: 59.2600

Low: 58.0200

Close: 57.5500

8

Open: 59.1500

High: 58.9800

Low: 58.2300

Close: 59.5000

9

Open: 61.3100

High: 61.0900

Low: 61.8700

Close: 61.7400

10

Open: 58.6400

High: 60.1500

Low: 60.0400

Close: 60.0900

11

Open: 58.1400

High: 58.2600

Low: 57.3400

Close: 57.3600

12

Open: 54.2100

High: 54.3600

Low: 53.5400

Close: 54.1800

13

Open: 52.0600

High: 53.3400

Low: 53.0100

Close: 52.7900

14

Open: 54.9900

High: 53.3000

Low: 53.0900

Close: 53.9700

15

Open: 58.3400

High: 58.8000

Low: 58.1100

Close: 57.8200

16

Open: 61.4100

High: 61.4100

Low: 60.0000

Close: 60.2600

17

Open: 60.5000

High: 60.7100

Low: 60.7000

Close: 63.3600

18

Open: 64.9500

High: 63.9500

Low: 63.9800

Close: 63.6700

19

Open: 65.5100

High: 65.2100

Low: 62.6800

Close: 62.7200

20

Open: 66.0200

High: 66.7000

Low: 64.3100

Close: 66.7200

21

Open: 60.9300

High: 61.0100

Low: 60.6100

Close: 60.6000

22

Open: 62.7000

High: 63.9800

Low: 62.5000

Close: 62.9100

23

Open: 58.6600

High: 59.3300

Low: 60.2500

Close: 61.4000

24

Open: 59.9800

High: 60.1400

Low: 59.7000

Close: 60.1400

25

Open: 57.3200

High: 57.2100

Low: 57.0000

Close: 56.8500

26

Open: 53.4400

High: 53.8500

Low: 53.8300

Close: 53.8200

27

Open: 58.6900

High: 58.8800

Low: 56.4300

Close: 55.3500

28

Open: 62.4800

High: 61.5800

Low: 60.9200

Close: 61.5200

29

Open: 64.2400

High: 64.4100

Low: 64.4300

Close: 65.3600

30

Open: 67.7800

High: 67.1400

Low: 65.1800

Close: 64.6300

31

Open: 65.9300

High: 66.0100

Low: 64.7100

Close: 65.7300

August - 2022

SunMonTueWedThuFriSat
1

Open: 64.3700

High: 65.0600

Low: 63.5600

Close: 64.2600

2

Open: 62.0400

High: 62.3600

Low: 60.2800

Close: 60.3000

3

Open: 62.5600

High: 62.6900

Low: 62.0900

Close: 62.1600

4

Open: 63.9400

High: 63.7200

Low: 62.1300

Close: 62.7300

5

Open: 67.3500

High: 68.3600

Low: 67.5000

Close: 67.9000

6

Open: 67.6800

High: 67.9400

Low: 67.9100

Close: 68.6300

7

Open: 72.4300

High: 72.5400

Low: 68.4900

Close: 68.1400

8

Open: 73.0600

High: 74.0700

Low: 71.0700

Close: 71.4900

9

Open: 76.4600

High: 78.2400

Low: 76.3200

Close: 78.8900

10

Open: 77.3600

High: 77.0200

Low: 73.3600

Close: 74.2400

11

Open: 78.7600

High: 80.7200

Low: 80.0900

Close: 80.2900

12

Open: 77.7800

High: 77.6600

Low: 78.0400

Close: 78.5200

13

Open: 78.3700

High: 0.0000

Low: 0.0000

Close: 0.0000

14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020 | 2019 | 2018 | 2017 | 2016