Zcashの価格履歴
$1,365.60
+2.39% 24時間
2017/11/06以降のZcash（ZEC）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$1,365.60です。
史上最高値
$1,698.00
2026/09/26
史上最安値
$15.78
2024/07/05
初回記録からのリターン
+373.06%
2017/11/06
最も良かった月
+444.32%
2025年10月
最も悪かった月
-55.42%
2018年3月
読み込み中…
Zcashの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $512.35 | $1,698.00 | $184.57 | $1,365.28 | +166.49% |
| 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% |
Zcashの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1,438.52 | $1,449.75 | $1,271.09 | $1,365.28 | -5.08% |
| 2026年9月 | $848.12 | $1,698.00 | $788.15 | $1,438.41 | +69.60% |
| 2026年8月 | $457.72 | $888.37 | $457.72 | $848.10 | +85.30% |
| 2026年7月 | $399.48 | $589.18 | $386.00 | $457.70 | +14.57% |
| 2026年6月 | $568.99 | $644.51 | $250.12 | $399.50 | -29.79% |
| 2026年5月 | $350.64 | $690.00 | $342.56 | $569.01 | +62.32% |
| 2026年4月 | $248.48 | $394.14 | $231.30 | $350.55 | +41.06% |
| 2026年3月 | $220.30 | $290.31 | $192.04 | $248.51 | +12.82% |
| 2026年2月 | $303.07 | $333.06 | $184.57 | $220.27 | -27.32% |
| 2026年1月 | $512.35 | $537.36 | $274.40 | $303.07 | -40.84% |
| 2025年12月 | $427.82 | $560.00 | $301.14 | $512.31 | +19.72% |
| 2025年11月 | $404.57 | $750.00 | $367.20 | $427.94 | +5.78% |
| 2025年10月 | $74.30 | $414.23 | $74.21 | $404.54 | +444.32% |
| 2025年9月 | $40.42 | $77.65 | $38.69 | $74.32 | +83.82% |
| 2025年8月 | $36.94 | $46.80 | $34.45 | $40.43 | +9.39% |
| 2025年7月 | $38.24 | $47.15 | $36.19 | $36.96 | -3.42% |
| 2025年6月 | $50.18 | $56.14 | $36.39 | $38.27 | -23.73% |
| 2025年5月 | $36.00 | $56.79 | $34.18 | $50.18 | +39.04% |
| 2025年4月 | $39.37 | $42.55 | $20.71 | $36.09 | -8.33% |
| 2025年3月 | $37.62 | $43.19 | $27.92 | $39.37 | +4.65% |
| 2025年2月 | $43.18 | $43.77 | $24.44 | $37.62 | -13.00% |
| 2025年1月 | $56.29 | $62.05 | $40.85 | $43.24 | -23.16% |
| 2024年12月 | $59.30 | $79.33 | $41.10 | $56.27 | -5.05% |
| 2024年11月 | $36.81 | $62.23 | $35.60 | $59.26 | +60.95% |
| 2024年10月 | $27.79 | $41.12 | $24.40 | $36.82 | +32.64% |
| 2024年9月 | $32.19 | $32.54 | $26.16 | $27.76 | -13.76% |
| 2024年8月 | $33.60 | $45.39 | $25.35 | $32.19 | -4.20% |
| 2024年7月 | $20.95 | $33.80 | $15.78 | $33.60 | +60.46% |
| 2024年6月 | $26.98 | $28.65 | $18.80 | $20.94 | -22.36% |
| 2024年5月 | $21.34 | $28.14 | $20.18 | $26.97 | +26.32% |
| 2024年4月 | $30.44 | $30.54 | $17.94 | $21.35 | -29.86% |
| 2024年3月 | $27.92 | $35.65 | $24.30 | $30.44 | +9.14% |
| 2024年2月 | $21.69 | $30.44 | $19.09 | $27.89 | +28.53% |
| 2024年1月 | $26.92 | $28.30 | $18.50 | $21.70 | -19.39% |
| 2023年12月 | $29.54 | $34.77 | $25.69 | $26.92 | -8.87% |
| 2023年11月 | $28.32 | $31.77 | $25.63 | $29.54 | +4.31% |
Zcashの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $1,337.56 | $1,385.00 | $1,314.85 | $1,365.28 | +2.06% |
| 2026/10/05 | $1,352.37 | $1,366.04 | $1,278.00 | $1,337.66 | -1.09% |
| 2026/10/04 | $1,305.22 | $1,368.09 | $1,303.00 | $1,352.37 | +3.62% |
| 2026/10/03 | $1,301.65 | $1,334.79 | $1,283.17 | $1,305.16 | +0.28% |
| 2026/10/02 | $1,335.56 | $1,412.12 | $1,271.09 | $1,301.48 | -2.55% |
| 2026/10/01 | $1,438.52 | $1,449.75 | $1,305.01 | $1,335.56 | -7.15% |
| 2026/09/30 | $1,417.23 | $1,494.52 | $1,390.74 | $1,438.41 | +1.49% |
| 2026/09/29 | $1,483.46 | $1,489.12 | $1,356.00 | $1,417.36 | -4.46% |
| 2026/09/28 | $1,587.60 | $1,600.02 | $1,445.78 | $1,483.46 | -6.55% |
| 2026/09/27 | $1,653.00 | $1,680.00 | $1,575.30 | $1,587.40 | -3.98% |
| 2026/09/26 | $1,555.74 | $1,698.00 | $1,517.41 | $1,653.12 | +6.26% |
| 2026/09/25 | $1,546.48 | $1,625.00 | $1,515.00 | $1,555.69 | +0.59% |
| 2026/09/24 | $1,498.44 | $1,574.60 | $1,456.92 | $1,546.62 | +3.23% |
| 2026/09/23 | $1,630.05 | $1,679.83 | $1,476.49 | $1,498.26 | -8.09% |
| 2026/09/22 | $1,471.44 | $1,650.00 | $1,445.85 | $1,630.05 | +10.78% |
| 2026/09/21 | $1,509.14 | $1,572.35 | $1,443.25 | $1,471.45 | -2.50% |
| 2026/09/20 | $1,470.95 | $1,534.01 | $1,427.50 | $1,509.13 | +2.59% |
| 2026/09/19 | $1,562.12 | $1,595.35 | $1,464.03 | $1,470.96 | -5.83% |
| 2026/09/18 | $1,466.93 | $1,584.20 | $1,422.39 | $1,562.07 | +6.49% |
| 2026/09/17 | $1,337.89 | $1,509.22 | $1,327.10 | $1,466.84 | +9.64% |
| 2026/09/16 | $1,110.60 | $1,385.65 | $1,101.93 | $1,337.89 | +20.48% |
| 2026/09/15 | $1,163.53 | $1,169.41 | $1,086.20 | $1,110.43 | -4.57% |
| 2026/09/14 | $1,062.49 | $1,225.00 | $1,041.70 | $1,163.60 | +9.52% |
| 2026/09/13 | $1,123.23 | $1,156.89 | $1,060.00 | $1,062.50 | -5.39% |
| 2026/09/12 | $1,164.87 | $1,165.88 | $1,111.57 | $1,123.09 | -3.59% |
| 2026/09/11 | $1,079.95 | $1,217.77 | $1,054.48 | $1,164.87 | +7.86% |
| 2026/09/10 | $1,244.18 | $1,256.80 | $1,065.18 | $1,079.96 | -13.21% |
| 2026/09/09 | $1,177.80 | $1,296.02 | $1,171.19 | $1,244.28 | +5.64% |
| 2026/09/08 | $1,140.26 | $1,211.92 | $1,113.66 | $1,177.82 | +3.30% |
| 2026/09/07 | $1,227.59 | $1,230.66 | $1,105.02 | $1,140.16 | -7.12% |
Zcashは2026/09/26に史上最高値$1,698.00を記録し、当データセットの最安値は$15.78です。すべての値は主要取引所の日次終値に基づく米ドル建てです。