ZEC Coin Values ZEC
市值
24小时
2894
Cryptocurrencies58.75%
Bitcoin 分享Zcash Crypto Coin Rank 22
网站
16,426,498 ZEC
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Zcash
Zcash valuesUSD 价钱 $ 335.51
$ 335.51
Zcash BTC 价钱 0.00373801
0.00373801
Zcash 24小时 $ 730,495,372
$ 730,495,372
Zcash 市值 $ 5,511,307,415
$ 5,511,307,415
24小时
8,139 BTC 1 H
-1.25 %
24 H
-0.01 %
7 d
-22.9 %
ZEC 图表
Zcash 价钱 图表
ZEC 高/低价格图表
Zcash 价钱 高/低价格图表
历史数据
Zcash Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-05-20 | $33.42 | $33.17 | $33.46 | $32.83 |
| 2023-05-21 | $33.17 | $32.11 | $33.28 | $32.02 |
| 2023-05-22 | $32.13 | $32.01 | $32.44 | $31.69 |
| 2023-05-23 | $32.06 | $32.27 | $32.74 | $31.93 |
| 2023-05-24 | $32.27 | $30.97 | $32.27 | $30.63 |
| 2023-05-25 | $30.97 | $31.22 | $31.76 | $30.13 |
| 2023-05-26 | $31.22 | $32.58 | $33.04 | $31.00 |
| 2023-05-27 | $32.58 | $32.86 | $32.90 | $32.23 |
| 2023-05-28 | $32.86 | $34.22 | $34.48 | $32.62 |
| 2023-05-29 | $34.22 | $33.60 | $34.30 | $33.36 |
| 2023-05-30 | $33.60 | $33.89 | $34.18 | $33.44 |
| 2023-05-31 | $33.89 | $32.22 | $34.05 | $31.98 |
| 2023-06-01 | $32.22 | $31.53 | $32.33 | $31.37 |
| 2023-06-02 | $31.53 | $32.20 | $32.25 | $31.22 |
| 2023-06-03 | $32.20 | $32.29 | $32.42 | $31.85 |
| 2023-06-04 | $32.29 | $31.95 | $32.37 | $31.88 |
| 2023-06-05 | $31.93 | $31.91 | $31.93 | $31.91 |
| 2023-06-06 | $29.36 | $30.09 | $30.43 | $29.05 |
| 2023-06-07 | $30.09 | $28.72 | $30.09 | $28.56 |
| 2023-06-08 | $28.72 | $28.98 | $29.34 | $28.26 |
| 2023-06-09 | $28.98 | $29.00 | $29.19 | $28.67 |
| 2023-06-10 | $29.00 | $24.07 | $29.03 | $21.71 |
| 2023-06-11 | $24.07 | $23.98 | $24.07 | $23.98 |
| 2023-06-12 | $24.76 | $25.17 | $25.18 | $23.95 |
| 2023-06-13 | $25.17 | $25.39 | $25.79 | $24.88 |
| 2023-06-14 | $25.39 | $25.38 | $25.39 | $25.38 |
| 2023-06-30 | $29.64 | $33.94 | $34.77 | $29.60 |
| 2023-07-01 | $33.94 | $34.05 | $35.35 | $33.07 |
| 2023-07-02 | $34.05 | $32.76 | $34.07 | $32.22 |
| 2023-07-03 | $32.76 | $33.18 | $34.13 | $32.65 |
| 2023-07-04 | $33.18 | $33.13 | $33.94 | $32.40 |
| 2023-07-05 | $33.13 | $31.80 | $34.29 | $31.31 |
| 2023-07-06 | $31.80 | $30.40 | $35.17 | $30.40 |
| 2023-07-07 | $30.40 | $29.60 | $31.45 | $29.23 |
| 2023-07-08 | $29.60 | $28.86 | $29.79 | $27.83 |
| 2023-07-09 | $28.86 | $28.52 | $29.17 | $28.41 |
| 2023-07-10 | $28.52 | $28.95 | $29.53 | $27.52 |
| 2023-07-11 | $28.95 | $28.98 | $28.98 | $28.95 |
| 2023-07-12 | $28.95 | $29.22 | $29.75 | $28.38 |
| 2023-07-13 | $29.22 | $32.96 | $33.08 | $28.92 |
| 2023-07-14 | $32.96 | $31.91 | $34.18 | $30.65 |
| 2023-07-15 | $31.91 | $31.28 | $32.29 | $31.02 |
| 2023-07-16 | $31.28 | $30.84 | $31.59 | $30.53 |
| 2023-07-17 | $30.84 | $32.46 | $32.52 | $30.37 |
| 2023-07-18 | $32.46 | $31.24 | $32.93 | $30.69 |
| 2023-07-19 | $31.24 | $31.34 | $31.82 | $30.89 |
| 2023-07-20 | $31.34 | $31.17 | $32.13 | $30.54 |
| 2023-07-21 | $31.17 | $31.50 | $32.44 | $30.97 |
| 2023-07-22 | $31.50 | $31.31 | $32.08 | $31.05 |
| 2023-07-23 | $31.31 | $31.81 | $32.46 | $31.04 |
| 2023-07-24 | $31.81 | $29.89 | $31.81 | $29.40 |
| 2023-07-25 | $29.89 | $29.81 | $30.21 | $29.51 |
| 2023-07-26 | $29.81 | $29.94 | $30.59 | $29.37 |
| 2023-07-27 | $29.94 | $30.09 | $30.53 | $29.67 |
| 2023-07-28 | $30.09 | $30.07 | $30.09 | $30.07 |
| 2023-07-31 | $29.97 | $30.31 | $30.38 | $29.66 |
| 2023-08-01 | $30.31 | $30.47 | $30.49 | $29.22 |
| 2023-08-02 | $30.47 | $30.54 | $30.54 | $30.47 |
| 2023-08-04 | $29.66 | $29.05 | $29.82 | $28.81 |
| 2023-08-05 | $29.05 | $29.28 | $29.29 | $28.67 |
| 2023-08-06 | $29.28 | $29.34 | $29.79 | $29.23 |
| 2023-08-07 | $29.34 | $29.18 | $29.78 | $28.68 |
| 2023-08-08 | $29.18 | $29.55 | $29.93 | $29.08 |
| 2023-08-09 | $29.55 | $29.50 | $29.70 | $29.22 |
| 2023-08-10 | $29.50 | $29.42 | $29.87 | $29.35 |
| 2023-08-11 | $29.42 | $29.61 | $29.81 | $29.28 |
| 2023-08-12 | $29.61 | $29.19 | $29.79 | $29.08 |
| 2023-08-13 | $29.19 | $29.95 | $30.78 | $29.11 |
| 2023-08-14 | $29.95 | $29.94 | $29.95 | $29.94 |
| 2023-08-15 | $29.60 | $28.14 | $29.60 | $26.53 |
| 2023-08-16 | $28.14 | $26.69 | $28.14 | $25.97 |
| 2023-08-17 | $26.69 | $26.71 | $26.71 | $26.69 |
| 2023-08-31 | $26.25 | $24.76 | $26.27 | $24.17 |
| 2023-09-01 | $24.76 | $24.24 | $24.93 | $23.63 |
| 2023-09-02 | $24.22 | $24.76 | $24.76 | $24.11 |
| 2023-09-03 | $24.76 | $24.83 | $25.11 | $24.65 |
| 2023-09-04 | $24.77 | $24.51 | $25.20 | $24.15 |
| 2023-09-05 | $24.51 | $24.60 | $24.87 | $23.02 |
| 2023-09-06 | $24.60 | $25.15 | $25.16 | $24.56 |
| 2023-09-07 | $25.15 | $25.29 | $25.43 | $24.69 |
| 2023-09-08 | $25.29 | $25.00 | $25.81 | $24.76 |
| 2023-09-09 | $25.00 | $25.36 | $25.45 | $24.93 |
| 2023-09-10 | $25.36 | $24.81 | $25.36 | $24.27 |
| 2023-09-11 | $24.81 | $24.61 | $25.15 | $23.92 |
| 2023-09-12 | $24.61 | $24.79 | $25.66 | $24.56 |
| 2023-09-13 | $24.79 | $24.77 | $24.79 | $24.77 |
| 2023-09-14 | $25.33 | $25.32 | $25.77 | $25.15 |
| 2023-09-15 | $25.32 | $26.08 | $26.26 | $25.21 |
| 2023-09-16 | $26.08 | $26.03 | $26.52 | $25.79 |
| 2023-09-17 | $26.03 | $26.05 | $26.05 | $26.03 |
| 2023-09-30 | $26.69 | $26.92 | $27.24 | $26.54 |
| 2023-10-01 | $26.92 | $28.08 | $28.20 | $26.88 |
| 2023-10-02 | $28.08 | $27.27 | $28.29 | $26.94 |
| 2023-10-03 | $27.27 | $26.90 | $27.78 | $26.68 |
| 2023-10-04 | $26.90 | $27.14 | $27.24 | $26.03 |
| 2023-10-05 | $27.14 | $27.12 | $27.33 | $26.82 |
| 2023-10-06 | $27.12 | $26.71 | $27.50 | $26.66 |
| 2023-10-07 | $26.71 | $26.71 | $26.71 | $26.71 |
| 2023-10-08 | $27.00 | $26.24 | $27.13 | $26.10 |
| 2023-10-09 | $26.24 | $25.63 | $26.44 | $24.81 |
| 2023-10-10 | $25.63 | $25.47 | $25.84 | $25.15 |
| 2023-10-11 | $25.47 | $25.11 | $25.59 | $24.72 |
| 2023-10-12 | $25.11 | $24.59 | $25.27 | $24.56 |
| 2023-10-13 | $24.54 | $24.96 | $25.24 | $24.42 |
| 2023-10-14 | $24.96 | $24.93 | $25.25 | $24.93 |
| 2023-10-15 | $24.93 | $25.15 | $25.29 | $24.90 |
| 2023-10-16 | $25.16 | $25.17 | $25.17 | $25.15 |
| 2023-10-31 | $28.50 | $28.26 | $28.93 | $27.50 |
| 2023-11-01 | $28.29 | $28.64 | $28.99 | $27.40 |
| 2023-11-02 | $28.64 | $27.45 | $29.27 | $27.12 |
| 2023-11-03 | $27.45 | $27.66 | $27.68 | $26.59 |
| 2023-11-04 | $27.66 | $28.23 | $28.30 | $27.54 |
| 2023-11-05 | $28.23 | $28.68 | $28.93 | $28.02 |
| 2023-11-06 | $28.68 | $29.83 | $29.86 | $28.25 |
| 2023-11-07 | $29.83 | $29.22 | $30.20 | $28.30 |
| 2023-11-08 | $29.22 | $30.13 | $30.32 | $29.01 |
| 2023-11-09 | $30.13 | $29.54 | $30.98 | $26.49 |
| 2023-11-10 | $29.54 | $30.41 | $30.62 | $28.89 |
| 2023-11-11 | $30.41 | $30.36 | $30.74 | $29.11 |
| 2023-11-12 | $30.36 | $31.21 | $31.62 | $29.30 |
| 2023-11-13 | $31.21 | $29.64 | $31.74 | $29.51 |
| 2023-11-14 | $29.64 | $29.40 | $30.48 | $28.25 |
| 2023-11-15 | $29.40 | $29.33 | $29.40 | $29.33 |
| 2023-11-30 | $29.05 | $29.52 | $29.87 | $28.91 |
| 2023-12-01 | $29.52 | $29.81 | $29.91 | $29.22 |
| 2023-12-02 | $29.81 | $31.44 | $32.06 | $29.77 |
| 2023-12-03 | $31.44 | $30.85 | $32.05 | $30.48 |
| 2023-12-04 | $30.85 | $31.69 | $31.85 | $30.24 |
| 2023-12-05 | $31.69 | $31.76 | $32.06 | $30.42 |
| 2023-12-06 | $31.76 | $31.18 | $31.96 | $30.51 |
| 2023-12-07 | $31.18 | $32.03 | $32.40 | $30.83 |
| 2023-12-08 | $32.03 | $33.41 | $33.78 | $31.80 |
| 2023-12-09 | $33.41 | $33.45 | $34.71 | $33.16 |
| 2023-12-10 | $33.45 | $33.57 | $34.16 | $32.91 |
| 2023-12-11 | $33.57 | $30.40 | $33.70 | $29.30 |
| 2023-12-12 | $30.40 | $30.98 | $31.22 | $30.17 |
| 2023-12-13 | $30.98 | $30.68 | $31.14 | $29.46 |
| 2023-12-14 | $30.68 | $30.60 | $31.00 | $29.68 |
| 2023-12-15 | $30.60 | $30.59 | $30.60 | $30.56 |
| 2024-01-01 | $26.94 | $27.80 | $27.85 | $26.41 |
| 2024-01-02 | $27.80 | $27.59 | $28.30 | $27.13 |
| 2024-01-03 | $27.61 | $25.06 | $28.24 | $21.61 |
| 2024-01-04 | $25.06 | $24.17 | $25.40 | $24.02 |
| 2024-01-05 | $24.17 | $24.27 | $24.27 | $24.17 |
| 2024-01-06 | $23.56 | $23.06 | $23.59 | $22.13 |
| 2024-01-07 | $23.06 | $21.91 | $23.40 | $21.70 |
| 2024-01-08 | $21.91 | $21.54 | $22.04 | $20.30 |
| 2024-01-09 | $21.54 | $19.70 | $21.61 | $18.91 |
| 2024-01-10 | $19.70 | $22.34 | $22.74 | $19.50 |
| 2024-01-11 | $22.34 | $24.49 | $24.86 | $22.04 |
| 2024-01-12 | $24.49 | $23.79 | $25.52 | $22.67 |
| 2024-01-13 | $23.79 | $23.36 | $23.88 | $22.86 |
| 2024-01-14 | $23.36 | $23.40 | $23.40 | $23.31 |
| 2024-01-31 | $22.55 | $21.70 | $22.74 | $21.31 |
| 2024-02-01 | $21.70 | $21.68 | $21.82 | $21.22 |
| 2024-02-02 | $21.68 | $22.05 | $22.08 | $21.54 |
| 2024-02-03 | $22.05 | $22.05 | $22.22 | $21.88 |
| 2024-02-04 | $22.08 | $21.40 | $22.10 | $21.32 |
| 2024-02-05 | $21.40 | $21.35 | $21.68 | $21.07 |
| 2024-02-06 | $21.35 | $19.29 | $21.53 | $19.26 |
| 2024-02-07 | $19.29 | $20.87 | $20.96 | $19.16 |
| 2024-02-08 | $20.87 | $20.87 | $20.91 | $20.51 |
| 2024-02-09 | $20.87 | $21.11 | $21.21 | $20.62 |
| 2024-02-10 | $21.11 | $20.90 | $21.21 | $20.41 |
| 2024-02-11 | $20.90 | $20.32 | $21.30 | $20.21 |
| 2024-02-12 | $20.32 | $21.11 | $21.19 | $20.03 |
| 2024-02-13 | $21.11 | $20.83 | $21.22 | $20.07 |
| 2024-02-14 | $20.83 | $21.30 | $21.39 | $20.64 |
| 2024-02-15 | $21.30 | $22.34 | $22.62 | $21.20 |
| 2024-02-16 | $22.34 | $22.31 | $22.39 | $22.31 |
| 2024-02-29 | $28.34 | $27.92 | $30.37 | $27.06 |
| 2024-03-01 | $27.92 | $29.53 | $29.67 | $27.92 |
| 2024-03-02 | $29.56 | $33.15 | $33.33 | $29.30 |
| 2024-03-03 | $33.18 | $31.64 | $33.18 | $29.69 |
| 2024-03-04 | $31.68 | $32.69 | $33.25 | $30.83 |
| 2024-03-05 | $32.81 | $30.34 | $34.98 | $27.05 |
| 2024-03-06 | $30.34 | $33.07 | $33.07 | $29.12 |
| 2024-03-07 | $32.87 | $34.09 | $34.54 | $32.65 |
| 2024-03-08 | $34.09 | $34.67 | $35.00 | $32.31 |
| 2024-03-09 | $34.67 | $34.62 | $34.67 | $34.56 |
| 2024-03-10 | $34.33 | $33.78 | $34.93 | $32.07 |
| 2024-03-11 | $33.78 | $34.81 | $35.16 | $31.55 |
| 2024-03-12 | $34.81 | $34.18 | $35.12 | $31.32 |
| 2024-03-13 | $34.18 | $34.93 | $35.64 | $33.10 |
| 2024-03-14 | $34.93 | $34.13 | $35.56 | $31.83 |
| 2024-03-15 | $34.07 | $31.49 | $35.03 | $29.15 |
| 2024-03-16 | $31.49 | $29.11 | $32.14 | $28.26 |
| 2024-03-17 | $29.11 | $29.24 | $29.94 | $27.28 |
| 2024-03-18 | $29.24 | $29.23 | $29.24 | $29.23 |
| 2024-03-31 | $30.10 | $30.44 | $30.91 | $30.01 |
| 2024-04-01 | $30.44 | $29.08 | $30.54 | $27.97 |
| 2024-04-02 | $29.08 | $27.65 | $29.08 | $27.01 |
| 2024-04-03 | $27.65 | $27.23 | $28.45 | $26.72 |
| 2024-04-04 | $27.23 | $27.68 | $28.21 | $26.84 |
| 2024-04-05 | $27.68 | $27.32 | $27.73 | $26.56 |
| 2024-04-06 | $27.32 | $27.49 | $27.81 | $27.19 |
| 2024-04-07 | $27.49 | $27.84 | $28.12 | $27.43 |
| 2024-04-08 | $27.84 | $28.52 | $28.73 | $27.35 |
| 2024-04-09 | $28.52 | $27.64 | $29.28 | $27.47 |
| 2024-04-10 | $27.64 | $27.07 | $27.77 | $26.08 |
| 2024-04-11 | $27.07 | $26.56 | $27.21 | $26.30 |
| 2024-04-12 | $26.56 | $23.32 | $27.11 | $22.36 |
| 2024-04-13 | $23.32 | $20.73 | $23.89 | $19.27 |
| 2024-04-14 | $20.72 | $21.97 | $22.50 | $19.82 |
| 2024-04-15 | $21.97 | $21.24 | $22.94 | $20.48 |
| 2024-04-16 | $21.24 | $21.43 | $21.96 | $20.40 |
| 2024-04-17 | $21.43 | $21.33 | $21.43 | $21.30 |
| 2024-04-30 | $22.38 | $21.38 | $22.91 | $20.51 |
| 2024-05-01 | $21.38 | $21.34 | $21.40 | $21.34 |
| 2024-05-02 | $22.24 | $22.77 | $23.07 | $21.58 |
| 2024-05-03 | $22.77 | $23.07 | $23.44 | $22.24 |
| 2024-05-04 | $23.07 | $23.12 | $23.48 | $22.86 |
| 2024-05-05 | $23.12 | $23.12 | $23.32 | $22.67 |
| 2024-05-06 | $23.12 | $22.85 | $23.95 | $22.85 |
| 2024-05-07 | $22.85 | $22.49 | $23.29 | $22.38 |
| 2024-05-08 | $22.49 | $23.46 | $23.65 | $22.25 |
| 2024-05-09 | $23.46 | $23.47 | $23.81 | $22.88 |
| 2024-05-10 | $23.47 | $22.87 | $24.06 | $22.71 |
| 2024-05-11 | $22.87 | $22.50 | $23.01 | $22.46 |
| 2024-05-12 | $22.50 | $22.36 | $22.96 | $22.33 |
| 2024-05-13 | $22.36 | $22.18 | $22.67 | $21.57 |
| 2024-05-14 | $22.18 | $21.94 | $22.56 | $21.84 |
| 2024-05-15 | $21.94 | $23.23 | $23.38 | $21.90 |
| 2024-05-16 | $23.23 | $23.69 | $23.80 | $22.90 |
| 2024-05-17 | $23.69 | $23.74 | $23.76 | $23.69 |
| 2024-05-31 | $26.70 | $26.93 | $27.07 | $26.40 |
| 2024-06-01 | $26.93 | $27.03 | $27.18 | $26.31 |
| 2024-06-02 | $27.03 | $27.04 | $27.11 | $27.03 |
| 2024-06-03 | $26.34 | $25.49 | $26.83 | $25.24 |
| 2024-06-04 | $25.49 | $27.58 | $28.53 | $25.13 |
| 2024-06-05 | $27.58 | $26.50 | $27.76 | $26.41 |
| 2024-06-06 | $26.53 | $26.75 | $27.30 | $25.96 |
| 2024-06-07 | $26.77 | $26.76 | $26.77 | $26.75 |
| 2024-06-08 | $24.90 | $23.00 | $25.26 | $22.85 |
| 2024-06-09 | $23.00 | $23.74 | $23.76 | $22.96 |
| 2024-06-10 | $23.74 | $23.58 | $24.39 | $23.34 |
| 2024-06-11 | $23.58 | $22.81 | $23.79 | $22.03 |
| 2024-06-12 | $22.81 | $23.57 | $24.06 | $22.42 |
| 2024-06-13 | $23.57 | $22.81 | $23.86 | $22.69 |
| 2024-06-14 | $22.79 | $22.73 | $23.72 | $22.08 |
| 2024-06-15 | $22.73 | $22.64 | $23.05 | $22.41 |
| 2024-06-16 | $22.64 | $22.86 | $23.24 | $22.47 |
| 2024-06-17 | $22.87 | $21.74 | $23.01 | $21.29 |
| 2024-06-18 | $21.74 | $21.77 | $21.77 | $21.74 |
| 2024-06-30 | $20.22 | $20.87 | $20.93 | $19.82 |
| 2024-07-01 | $20.89 | $20.74 | $21.28 | $20.26 |
| 2024-07-02 | $20.74 | $20.77 | $20.83 | $20.42 |
| 2024-07-03 | $20.77 | $20.72 | $20.98 | $19.90 |
| 2024-07-04 | $20.79 | $18.37 | $20.83 | $18.36 |
| 2024-07-05 | $18.37 | $18.31 | $18.37 | $15.91 |
| 2024-07-06 | $18.31 | $19.88 | $20.03 | $18.25 |
| 2024-07-07 | $19.88 | $18.71 | $20.24 | $18.60 |
| 2024-07-08 | $18.71 | $20.50 | $20.52 | $17.68 |
| 2024-07-09 | $20.50 | $22.60 | $22.97 | $20.35 |
| 2024-07-10 | $22.60 | $23.44 | $23.50 | $22.26 |
| 2024-07-11 | $23.44 | $24.22 | $24.35 | $22.94 |
| 2024-07-12 | $24.22 | $24.15 | $24.28 | $24.15 |
| 2024-07-13 | $24.07 | $26.78 | $27.10 | $23.93 |
| 2024-07-14 | $26.78 | $29.29 | $29.99 | $26.65 |
| 2024-07-15 | $29.29 | $28.23 | $30.02 | $28.17 |
| 2024-07-16 | $28.23 | $30.35 | $32.30 | $27.76 |
| 2024-07-17 | $30.35 | $31.11 | $32.48 | $29.88 |
| 2024-07-18 | $31.11 | $31.21 | $31.23 | $31.05 |
| 2024-07-31 | $32.18 | $33.66 | $33.72 | $30.98 |
| 2024-08-01 | $33.66 | $32.45 | $33.66 | $30.59 |
| 2024-08-02 | $32.45 | $32.62 | $34.39 | $29.22 |
| 2024-08-03 | $32.62 | $31.90 | $34.70 | $31.66 |
| 2024-08-04 | $31.90 | $30.78 | $32.56 | $30.09 |
| 2024-08-05 | $30.78 | $30.10 | $32.00 | $25.48 |
| 2024-08-06 | $30.10 | $31.87 | $32.82 | $29.17 |
| 2024-08-07 | $31.87 | $32.41 | $34.01 | $31.21 |
| 2024-08-08 | $32.41 | $35.87 | $36.45 | $31.59 |
| 2024-08-09 | $35.87 | $40.95 | $41.02 | $35.39 |
| 2024-08-10 | $40.95 | $41.38 | $42.65 | $40.74 |
| 2024-08-11 | $41.38 | $41.07 | $41.77 | $38.97 |
| 2024-08-12 | $41.07 | $43.51 | $43.85 | $40.14 |
| 2024-08-13 | $43.51 | $43.13 | $44.06 | $40.16 |
| 2024-08-14 | $43.13 | $42.26 | $45.31 | $42.17 |
| 2024-08-15 | $42.26 | $42.78 | $43.23 | $40.51 |
| 2024-08-16 | $42.78 | $42.37 | $42.98 | $41.52 |
| 2024-08-17 | $42.37 | $42.29 | $42.43 | $42.29 |
| 2025-01-24 | $48.67 | $46.19 | $49.43 | $45.97 |
| 2025-01-25 | $46.19 | $46.39 | $46.91 | $45.68 |
| 2025-01-26 | $46.39 | $44.74 | $47.19 | $44.74 |
| 2025-01-27 | $44.74 | $43.15 | $45.30 | $40.90 |
| 2025-01-28 | $43.15 | $41.71 | $44.89 | $41.39 |
| 2025-01-29 | $41.71 | $42.35 | $43.93 | $40.94 |
| 2025-01-30 | $42.35 | $43.90 | $45.87 | $42.16 |
| 2025-01-31 | $43.90 | $43.89 | $44.00 | $43.84 |
| 2025-02-02 | $39.21 | $33.24 | $40.00 | $31.53 |
| 2025-02-03 | $33.24 | $35.44 | $35.95 | $25.35 |
| 2025-02-04 | $35.44 | $32.16 | $35.70 | $31.11 |
| 2025-02-05 | $32.16 | $32.10 | $33.55 | $31.58 |
| 2025-02-06 | $32.10 | $32.29 | $32.32 | $32.10 |
| 2025-02-07 | $29.81 | $30.05 | $32.23 | $29.10 |
| 2025-02-08 | $30.05 | $30.11 | $30.11 | $30.00 |
| 2025-02-09 | $31.96 | $32.52 | $34.12 | $30.82 |
| 2025-02-10 | $32.52 | $32.48 | $33.13 | $31.21 |
| 2025-02-11 | $32.48 | $33.04 | $34.82 | $32.27 |
| 2025-02-12 | $33.04 | $32.64 | $33.30 | $30.26 |
| 2025-02-13 | $32.64 | $32.47 | $33.80 | $31.11 |
| 2025-02-14 | $32.47 | $33.01 | $33.76 | $32.23 |
| 2025-02-15 | $33.01 | $32.21 | $33.49 | $31.97 |
| 2025-02-16 | $32.21 | $34.17 | $35.64 | $31.41 |
| 2025-02-17 | $34.17 | $36.43 | $36.60 | $34.14 |
| 2025-02-18 | $36.43 | $33.81 | $36.76 | $32.54 |
| 2025-02-19 | $33.81 | $36.25 | $36.70 | $33.42 |
| 2025-02-20 | $36.25 | $35.90 | $36.25 | $35.89 |
| 2025-02-21 | $36.58 | $35.08 | $38.10 | $34.29 |
| 2025-02-22 | $35.08 | $35.82 | $36.59 | $35.04 |
| 2025-02-23 | $35.82 | $36.00 | $36.00 | $35.81 |
| 2025-02-28 | $36.61 | $37.58 | $37.61 | $35.01 |
| 2025-03-01 | $37.58 | $37.80 | $37.96 | $36.62 |
| 2025-03-02 | $37.80 | $41.28 | $43.10 | $37.37 |
| 2025-03-03 | $41.28 | $41.32 | $41.37 | $41.18 |
| 2025-03-04 | $36.31 | $35.08 | $36.53 | $33.14 |
| 2025-03-05 | $35.08 | $36.36 | $37.40 | $35.02 |
| 2025-03-06 | $36.36 | $34.09 | $36.65 | $33.84 |
| 2025-03-07 | $34.09 | $34.24 | $34.26 | $34.06 |
| 2025-03-08 | $32.91 | $32.61 | $33.33 | $32.34 |
| 2025-03-09 | $32.61 | $29.91 | $32.62 | $29.25 |
| 2025-03-10 | $29.91 | $29.19 | $31.93 | $28.05 |
| 2025-03-11 | $29.19 | $29.38 | $29.40 | $29.19 |
| 2025-03-14 | $30.98 | $32.31 | $32.54 | $30.81 |
| 2025-03-15 | $32.31 | $32.29 | $32.51 | $31.53 |
| 2025-03-16 | $32.29 | $32.77 | $33.97 | $32.10 |
| 2025-03-17 | $32.77 | $34.27 | $34.86 | $32.75 |
| 2025-03-18 | $34.27 | $34.22 | $34.27 | $34.18 |
| 2025-03-31 | $37.52 | $39.48 | $39.48 | $36.89 |
| 2025-04-01 | $39.48 | $41.06 | $42.56 | $38.71 |
| 2025-04-02 | $41.06 | $39.20 | $41.57 | $38.84 |
| 2025-04-03 | $39.20 | $39.33 | $41.33 | $37.51 |
| 2025-04-04 | $39.33 | $39.94 | $41.27 | $38.56 |
| 2025-04-05 | $39.94 | $38.58 | $41.43 | $37.28 |
| 2025-04-06 | $38.58 | $36.48 | $41.20 | $36.19 |
| 2025-04-07 | $36.48 | $36.00 | $37.68 | $30.42 |
| 2025-04-08 | $36.00 | $38.90 | $39.50 | $35.22 |
| 2025-04-09 | $38.90 | $37.90 | $39.96 | $35.59 |
| 2025-04-10 | $37.90 | $38.03 | $38.67 | $32.44 |
| 2025-04-11 | $38.03 | $37.39 | $40.25 | $37.03 |
| 2025-04-12 | $37.39 | $38.15 | $38.85 | $36.60 |
| 2025-04-13 | $38.15 | $38.26 | $38.26 | $38.15 |
| 2025-05-03 | $36.21 | $35.74 | $36.72 | $35.20 |
| 2025-05-04 | $35.74 | $35.59 | $36.14 | $34.42 |
| 2025-05-05 | $35.59 | $35.56 | $35.62 | $35.56 |
| 2025-05-06 | $36.50 | $37.88 | $38.32 | $33.62 |
| 2025-05-07 | $37.88 | $40.39 | $40.99 | $37.15 |
| 2025-05-08 | $40.39 | $40.50 | $40.50 | $40.39 |
| 2025-05-09 | $41.88 | $41.82 | $43.10 | $40.93 |
| 2025-05-10 | $41.82 | $43.54 | $43.68 | $40.55 |
| 2025-05-11 | $43.54 | $45.12 | $45.62 | $41.22 |
| 2025-05-12 | $45.12 | $44.51 | $45.72 | $41.57 |
| 2025-05-13 | $44.51 | $43.69 | $44.51 | $41.63 |
| 2025-05-14 | $43.69 | $42.00 | $43.75 | $40.65 |
| 2025-05-15 | $42.00 | $41.90 | $42.82 | $39.84 |
| 2025-05-16 | $41.90 | $40.32 | $42.26 | $40.09 |
| 2025-05-17 | $40.32 | $40.31 | $40.32 | $40.25 |
| 2025-05-31 | $47.37 | $50.07 | $50.93 | $45.14 |
| 2025-06-01 | $50.07 | $49.92 | $50.11 | $49.92 |
| 2025-06-02 | $53.08 | $53.96 | $54.44 | $52.13 |
| 2025-06-03 | $53.96 | $54.39 | $55.99 | $52.40 |
| 2025-06-04 | $54.39 | $50.23 | $54.55 | $49.60 |
| 2025-06-05 | $50.23 | $47.64 | $50.89 | $47.32 |
| 2025-06-06 | $47.64 | $47.38 | $47.64 | $47.36 |
| 2025-06-07 | $48.12 | $50.24 | $50.70 | $46.85 |
| 2025-06-08 | $50.24 | $48.76 | $50.78 | $48.66 |
| 2025-06-09 | $48.76 | $48.60 | $48.76 | $48.60 |
| 2025-06-10 | $51.50 | $51.82 | $52.97 | $49.95 |
| 2025-06-11 | $51.82 | $49.98 | $51.83 | $49.09 |
| 2025-06-12 | $49.98 | $48.04 | $51.23 | $47.54 |
| 2025-06-13 | $48.04 | $45.18 | $48.05 | $43.52 |
| 2025-06-14 | $45.18 | $44.06 | $45.37 | $43.17 |
| 2025-06-15 | $44.06 | $43.39 | $44.56 | $42.87 |
| 2025-06-16 | $43.39 | $43.04 | $46.43 | $42.86 |
| 2025-06-17 | $43.04 | $41.17 | $43.13 | $40.52 |
| 2025-06-18 | $41.17 | $41.29 | $41.29 | $41.16 |
| 2025-06-19 | $42.06 | $41.65 | $42.27 | $41.09 |
| 2025-06-20 | $41.65 | $41.53 | $41.65 | $41.53 |
| 2025-06-21 | $40.30 | $39.56 | $41.44 | $38.62 |
| 2025-06-22 | $39.56 | $38.15 | $40.13 | $36.29 |
| 2025-06-23 | $38.15 | $41.59 | $41.73 | $37.73 |
| 2025-06-24 | $41.59 | $41.55 | $41.59 | $41.55 |
| 2025-06-30 | $40.07 | $38.18 | $40.50 | $38.17 |
| 2025-07-01 | $38.18 | $36.91 | $38.45 | $36.30 |
| 2025-07-02 | $36.91 | $38.90 | $39.06 | $36.72 |
| 2025-07-03 | $38.90 | $40.89 | $41.03 | $38.51 |
| 2025-07-04 | $40.89 | $40.13 | $42.04 | $39.19 |
| 2025-07-05 | $40.13 | $39.24 | $40.67 | $38.58 |
| 2025-07-06 | $39.24 | $39.32 | $40.08 | $37.56 |
| 2025-07-07 | $39.32 | $38.80 | $39.75 | $38.13 |
| 2025-07-08 | $38.80 | $43.61 | $44.04 | $38.29 |
| 2025-07-09 | $43.61 | $41.27 | $45.66 | $38.91 |
| 2025-07-10 | $41.27 | $42.03 | $42.38 | $40.18 |
| 2025-07-11 | $42.03 | $42.04 | $43.88 | $41.24 |
| 2025-07-12 | $42.04 | $42.31 | $43.03 | $40.52 |
| 2025-07-13 | $42.31 | $42.42 | $42.50 | $42.30 |
| 2025-07-14 | $42.39 | $43.06 | $44.67 | $42.32 |
| 2025-07-15 | $43.06 | $43.68 | $43.98 | $41.21 |
| 2025-07-16 | $43.68 | $44.15 | $44.76 | $43.02 |
| 2025-07-17 | $44.15 | $43.95 | $44.15 | $43.95 |
| 2025-07-31 | $38.38 | $36.99 | $39.50 | $36.69 |
| 2025-08-01 | $36.99 | $35.90 | $37.31 | $35.16 |
| 2025-08-02 | $35.90 | $35.24 | $36.13 | $34.51 |
| 2025-08-03 | $35.24 | $36.16 | $36.39 | $34.95 |
| 2025-08-04 | $36.16 | $37.05 | $37.53 | $35.92 |
| 2025-08-05 | $37.05 | $35.45 | $37.12 | $34.94 |
| 2025-08-06 | $35.45 | $36.09 | $36.23 | $34.94 |
| 2025-08-07 | $36.09 | $38.10 | $38.11 | $35.70 |
| 2025-08-08 | $38.10 | $38.65 | $39.12 | $37.57 |
| 2025-08-09 | $38.65 | $39.57 | $40.37 | $38.64 |
| 2025-08-10 | $39.57 | $39.44 | $40.07 | $38.45 |
| 2025-08-11 | $39.44 | $39.41 | $39.48 | $39.38 |
| 2025-08-12 | $36.74 | $39.46 | $40.14 | $36.65 |
| 2025-08-13 | $39.46 | $39.24 | $40.79 | $37.41 |
| 2025-08-14 | $39.24 | $39.24 | $39.24 | $39.12 |
| 2025-08-15 | $36.52 | $36.35 | $38.56 | $36.00 |
| 2025-08-16 | $36.35 | $36.74 | $37.14 | $35.76 |
| 2025-08-17 | $36.36 | $36.33 | $36.37 | $36.32 |
| 2025-08-31 | $40.04 | $40.70 | $41.44 | $39.89 |
| 2025-09-01 | $40.70 | $40.56 | $41.14 | $38.63 |
| 2025-09-02 | $40.56 | $41.57 | $41.99 | $39.91 |
| 2025-09-03 | $41.57 | $41.59 | $41.59 | $41.55 |
| 2025-09-04 | $41.63 | $40.90 | $41.69 | $39.96 |
| 2025-09-05 | $40.90 | $40.99 | $40.99 | $40.88 |
| 2025-09-07 | $47.44 | $48.43 | $48.50 | $45.61 |
| 2025-09-08 | $48.43 | $50.72 | $54.08 | $48.05 |
| 2025-09-09 | $50.72 | $48.32 | $51.34 | $47.71 |
| 2025-09-10 | $48.32 | $48.05 | $48.39 | $48.05 |
| 2025-09-11 | $47.96 | $47.98 | $48.48 | $46.71 |
| 2025-09-12 | $47.98 | $47.98 | $48.05 | $47.79 |
| 2025-09-14 | $52.88 | $50.47 | $55.37 | $50.34 |
| 2025-09-15 | $50.47 | $50.48 | $50.67 | $50.45 |
| 2025-09-23 | $48.78 | $54.96 | $55.16 | $47.83 |
| 2025-09-24 | $54.96 | $54.83 | $55.15 | $54.81 |
| 2025-09-30 | $72.19 | $74.16 | $76.63 | $62.68 |
| 2025-10-01 | $74.16 | $75.45 | $75.50 | $74.13 |
| 2025-10-02 | $119.46 | $131.48 | $159.74 | $115.13 |
| 2025-10-03 | $131.48 | $132.52 | $133.50 | $131.17 |
| 2025-10-04 | $127.40 | $156.57 | $175.63 | $124.11 |
| 2025-10-05 | $156.57 | $159.10 | $159.54 | $156.45 |
| 2025-10-17 | $204.77 | $217.91 | $235.40 | $186.90 |
| 2025-10-18 | $217.91 | $221.61 | $227.03 | $210.28 |
| 2025-10-19 | $221.61 | $222.33 | $222.59 | $221.44 |
| 2025-10-20 | $236.34 | $268.48 | $284.00 | $230.56 |
| 2025-10-21 | $268.48 | $263.01 | $309.28 | $245.85 |
| 2025-10-22 | $263.01 | $238.86 | $282.02 | $226.45 |
| 2025-10-23 | $238.86 | $238.83 | $239.26 | $238.39 |
| 2025-10-24 | $243.84 | $269.89 | $274.84 | $241.85 |
| 2025-10-25 | $269.89 | $270.95 | $271.59 | $269.57 |
| 2025-10-29 | $315.96 | $351.28 | $363.18 | $310.42 |
| 2025-10-30 | $351.28 | $346.75 | $351.58 | $346.13 |
| 2025-11-01 | $405.15 | $411.95 | $449.12 | $393.12 |
| 2025-11-02 | $411.95 | $418.27 | $431.58 | $366.83 |
| 2025-11-03 | $418.27 | $434.29 | $435.46 | $374.48 |
| 2025-11-04 | $434.29 | $441.39 | $482.61 | $370.68 |
| 2025-11-05 | $441.39 | $479.11 | $500.26 | $411.29 |
| 2025-11-06 | $479.11 | $535.90 | $550.00 | $469.21 |
| 2025-11-07 | $535.90 | $644.07 | $745.61 | $526.07 |
| 2025-11-08 | $644.07 | $602.11 | $657.95 | $488.17 |
| 2025-11-09 | $602.11 | $596.26 | $604.37 | $593.42 |
| 2025-11-12 | $442.83 | $505.44 | $552.61 | $422.74 |
| 2025-11-13 | $505.44 | $510.80 | $510.80 | $501.06 |
| 2025-11-15 | $608.61 | $670.46 | $730.23 | $598.77 |
| 2025-11-16 | $670.46 | $699.49 | $738.71 | $649.50 |
| 2025-11-17 | $699.49 | $702.03 | $702.76 | $696.22 |
| 2025-11-18 | $609.92 | $624.79 | $655.00 | $545.78 |
| 2025-11-19 | $624.79 | $624.78 | $624.79 | $624.75 |
| 2025-11-20 | $674.02 | $655.62 | $715.77 | $653.32 |
| 2025-11-21 | $655.62 | $550.75 | $697.65 | $509.98 |
| 2025-11-22 | $550.75 | $517.93 | $551.02 | $469.84 |
| 2025-11-23 | $517.93 | $517.19 | $522.28 | $516.93 |
| 2025-12-06 | $360.17 | $341.91 | $362.41 | $327.54 |
| 2025-12-07 | $341.91 | $338.95 | $342.94 | $338.88 |
Description
Zcash Crypto ICO Description
ZCash is a privacy driven cryptocurrency. It uses the Equihash as an algorithm, which is an asymmetric memory-hard Proof of Work algorithm based on the generalized birthday problem. It relies on high RAM requirements to bottleneck the generation of proofs and making ASIC development unfeasible.
ZCash uses zero-knowledge Succinct Non-interactive Arguments of Knowledge (zk-SNARKs) to ensure that all information (sender, reciever, ammount) is encrypted, without the possibility of double-spending. The only information that is revealed regarding transactions is the time in which they take place.
Block explorer data from https://explorer.zcha.in/
技术
Zcash Crypto Technology
zk-SNARKs
The Basic
Zcash is the first widespread application of zk-SNARKs, a novel form of zero-knowledge cryptography. The strong privacy guarantee of Zcash is derived from the fact that shielded transactions in Zcash can be fully encrypted on the blockchain, yet still be verified as valid under the network’s consensus rules by using zk-SNARK proofs.
The acronym zk-SNARK stands for “Zero-Knowledge Succinct Non-Interactive Argument of Knowledge,” and refers to a proof construction where one can prove possession of certain information, e.g. a secret key, without revealing that information, and without any interaction between the prover and verifier.
“Zero-knowledge” proofs allow one party (the prover) to prove to another (the verifier) that a statement is true, without revealing any information beyond the validity of the statement itself. For example, given the hash of a random number, the prover could convince the verifier that there indeed exists a number with this hash value, without revealing what it is.
Application to ZCASH
In order to have zero-knowledge privacy in Zcash, the function determining the validity of a transaction according to the network’s consensus rules must return the answer of whether the transaction is valid or not, without revealing any of the information it performed the calculations on. This is done by encoding some of the network's consensus rules in zk-SNARKs. At a high level, zk-SNARKs work by first turning what you want to prove into an equivalent form about knowing a solution to some algebraic equations. In the following section, we give a brief overview of how the rules for determining a valid transaction get transformed into equations that can then be evaluated on a candidate solution without revealing any sensitive information to the parties verifying the equations.
特征
Zcash Crypto Features
Privacy Enhanced
A decentralized and open-source cryptocurrency that provides strong privacy protections. If Bitcoin is like http for money, Zcash is https—a secure transport layer.
Zcash News
获取加密通讯