Riwayat harga Zcash
$1.314,79
-1,67% 24j
Harga historis Zcash (ZEC) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $1.314,79.
Tertinggi sepanjang masa
$1.698,00
26 Sep 2026
Terendah sepanjang masa
$15,78
5 Jul 2024
Imbal hasil sejak data pertama
+355,46%
6 Nov 2017
Bulan terbaik
+444,32%
Oktober 2025
Bulan terburuk
-55,42%
Maret 2018
Memuat…
Riwayat harga Zcash per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $512,35 | $1.698,00 | $184,57 | $1.314,98 | +156,68% |
| 2025 | $56,29 | $750,00 | $20,71 | $512,31 | +810,45% |
| 2024 | $26,92 | $79,33 | $15,78 | $56,27 | +109,03% |
| 2023 | $37,30 | $51,30 | $21,70 | $26,92 | -27,83% |
| 2022 | $146,50 | $216,60 | $33,00 | $37,30 | -74,54% |
| 2021 | $63,96 | $372,00 | $54,38 | $146,50 | +129,23% |
| 2020 | $27,52 | $102,74 | $17,13 | $63,91 | +132,06% |
| 2019 | $61,89 | $125,79 | $25,15 | $27,54 | -55,31% |
| 2018 | $508,00 | $955,27 | $48,65 | $61,62 | -87,81% |
| 2017 | $250,55 | $743,96 | $231,58 | $505,51 | +101,76% |
Riwayat harga Zcash per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1.438,52 | $1.449,75 | $1.271,09 | $1.314,98 | -8,58% |
| September 2026 | $848,12 | $1.698,00 | $788,15 | $1.438,41 | +69,60% |
| Agustus 2026 | $457,72 | $888,37 | $457,72 | $848,10 | +85,30% |
| Juli 2026 | $399,48 | $589,18 | $386,00 | $457,70 | +14,57% |
| Juni 2026 | $568,99 | $644,51 | $250,12 | $399,50 | -29,79% |
| Mei 2026 | $350,64 | $690,00 | $342,56 | $569,01 | +62,32% |
| April 2026 | $248,48 | $394,14 | $231,30 | $350,55 | +41,06% |
| Maret 2026 | $220,30 | $290,31 | $192,04 | $248,51 | +12,82% |
| Februari 2026 | $303,07 | $333,06 | $184,57 | $220,27 | -27,32% |
| Januari 2026 | $512,35 | $537,36 | $274,40 | $303,07 | -40,84% |
| Desember 2025 | $427,82 | $560,00 | $301,14 | $512,31 | +19,72% |
| November 2025 | $404,57 | $750,00 | $367,20 | $427,94 | +5,78% |
| Oktober 2025 | $74,30 | $414,23 | $74,21 | $404,54 | +444,32% |
| September 2025 | $40,42 | $77,65 | $38,69 | $74,32 | +83,82% |
| Agustus 2025 | $36,94 | $46,80 | $34,45 | $40,43 | +9,39% |
| Juli 2025 | $38,24 | $47,15 | $36,19 | $36,96 | -3,42% |
| Juni 2025 | $50,18 | $56,14 | $36,39 | $38,27 | -23,73% |
| Mei 2025 | $36,00 | $56,79 | $34,18 | $50,18 | +39,04% |
| April 2025 | $39,37 | $42,55 | $20,71 | $36,09 | -8,33% |
| Maret 2025 | $37,62 | $43,19 | $27,92 | $39,37 | +4,65% |
| Februari 2025 | $43,18 | $43,77 | $24,44 | $37,62 | -13,00% |
| Januari 2025 | $56,29 | $62,05 | $40,85 | $43,24 | -23,16% |
| Desember 2024 | $59,30 | $79,33 | $41,10 | $56,27 | -5,05% |
| November 2024 | $36,81 | $62,23 | $35,60 | $59,26 | +60,95% |
| Oktober 2024 | $27,79 | $41,12 | $24,40 | $36,82 | +32,64% |
| September 2024 | $32,19 | $32,54 | $26,16 | $27,76 | -13,76% |
| Agustus 2024 | $33,60 | $45,39 | $25,35 | $32,19 | -4,20% |
| Juli 2024 | $20,95 | $33,80 | $15,78 | $33,60 | +60,46% |
| Juni 2024 | $26,98 | $28,65 | $18,80 | $20,94 | -22,36% |
| Mei 2024 | $21,34 | $28,14 | $20,18 | $26,97 | +26,32% |
| April 2024 | $30,44 | $30,54 | $17,94 | $21,35 | -29,86% |
| Maret 2024 | $27,92 | $35,65 | $24,30 | $30,44 | +9,14% |
| Februari 2024 | $21,69 | $30,44 | $19,09 | $27,89 | +28,53% |
| Januari 2024 | $26,92 | $28,30 | $18,50 | $21,70 | -19,39% |
| Desember 2023 | $29,54 | $34,77 | $25,69 | $26,92 | -8,87% |
| November 2023 | $28,32 | $31,77 | $25,63 | $29,54 | +4,31% |
Harga harian Zcash — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $1.366,72 | $1.370,21 | $1.300,00 | $1.314,98 | -3,78% |
| 6 Okt 2026 | $1.337,56 | $1.385,00 | $1.314,85 | $1.366,65 | +2,17% |
| 5 Okt 2026 | $1.352,37 | $1.366,04 | $1.278,00 | $1.337,66 | -1,09% |
| 4 Okt 2026 | $1.305,22 | $1.368,09 | $1.303,00 | $1.352,37 | +3,62% |
| 3 Okt 2026 | $1.301,65 | $1.334,79 | $1.283,17 | $1.305,16 | +0,28% |
| 2 Okt 2026 | $1.335,56 | $1.412,12 | $1.271,09 | $1.301,48 | -2,55% |
| 1 Okt 2026 | $1.438,52 | $1.449,75 | $1.305,01 | $1.335,56 | -7,15% |
| 30 Sep 2026 | $1.417,23 | $1.494,52 | $1.390,74 | $1.438,41 | +1,49% |
| 29 Sep 2026 | $1.483,46 | $1.489,12 | $1.356,00 | $1.417,36 | -4,46% |
| 28 Sep 2026 | $1.587,60 | $1.600,02 | $1.445,78 | $1.483,46 | -6,55% |
| 27 Sep 2026 | $1.653,00 | $1.680,00 | $1.575,30 | $1.587,40 | -3,98% |
| 26 Sep 2026 | $1.555,74 | $1.698,00 | $1.517,41 | $1.653,12 | +6,26% |
| 25 Sep 2026 | $1.546,48 | $1.625,00 | $1.515,00 | $1.555,69 | +0,59% |
| 24 Sep 2026 | $1.498,44 | $1.574,60 | $1.456,92 | $1.546,62 | +3,23% |
| 23 Sep 2026 | $1.630,05 | $1.679,83 | $1.476,49 | $1.498,26 | -8,09% |
| 22 Sep 2026 | $1.471,44 | $1.650,00 | $1.445,85 | $1.630,05 | +10,78% |
| 21 Sep 2026 | $1.509,14 | $1.572,35 | $1.443,25 | $1.471,45 | -2,50% |
| 20 Sep 2026 | $1.470,95 | $1.534,01 | $1.427,50 | $1.509,13 | +2,59% |
| 19 Sep 2026 | $1.562,12 | $1.595,35 | $1.464,03 | $1.470,96 | -5,83% |
| 18 Sep 2026 | $1.466,93 | $1.584,20 | $1.422,39 | $1.562,07 | +6,49% |
| 17 Sep 2026 | $1.337,89 | $1.509,22 | $1.327,10 | $1.466,84 | +9,64% |
| 16 Sep 2026 | $1.110,60 | $1.385,65 | $1.101,93 | $1.337,89 | +20,48% |
| 15 Sep 2026 | $1.163,53 | $1.169,41 | $1.086,20 | $1.110,43 | -4,57% |
| 14 Sep 2026 | $1.062,49 | $1.225,00 | $1.041,70 | $1.163,60 | +9,52% |
| 13 Sep 2026 | $1.123,23 | $1.156,89 | $1.060,00 | $1.062,50 | -5,39% |
| 12 Sep 2026 | $1.164,87 | $1.165,88 | $1.111,57 | $1.123,09 | -3,59% |
| 11 Sep 2026 | $1.079,95 | $1.217,77 | $1.054,48 | $1.164,87 | +7,86% |
| 10 Sep 2026 | $1.244,18 | $1.256,80 | $1.065,18 | $1.079,96 | -13,21% |
| 9 Sep 2026 | $1.177,80 | $1.296,02 | $1.171,19 | $1.244,28 | +5,64% |
| 8 Sep 2026 | $1.140,26 | $1.211,92 | $1.113,66 | $1.177,82 | +3,30% |
Zcash mencapai rekor tertinggi $1.698,00 pada 26 Sep 2026, sedangkan harga terendah dalam data kami adalah $15,78. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.