ZCASH RETURNS IN 2025
How did Zcash perform in 2025?
See the year, then look closer at any month.
- Opened
- $56.29
- Highest price
- $741.45
- Lowest price
- $25.00
- Closed
- $512.35
- Year return
- +810.19%
Zcash closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2025.
Open a month for its daily prices.
January
−23.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $56.29 | $59.04 | $55.08 | $58.22 | +3.61% | |
| $58.16 | $61.29 | $57.90 | $59.39 | +2.01% | |
| $59.42 | $62.03 | $56.68 | $60.87 | +2.49% | |
| $60.87 | $61.04 | $58.71 | $59.21 | −2.73% | |
| $59.15 | $59.67 | $57.12 | $58.47 | −1.25% | |
| $58.51 | $61.49 | $57.25 | $60.41 | +3.32% | |
| $60.40 | $60.40 | $51.42 | $52.27 | −13.47% | |
| $52.27 | $53.40 | $47.57 | $50.28 | −3.81% | |
| $50.28 | $50.94 | $46.19 | $46.99 | −6.54% | |
| $47.02 | $48.82 | $46.59 | $48.27 | +2.72% | |
| $48.25 | $49.53 | $47.22 | $48.54 | +0.56% | |
| $48.56 | $48.96 | $47.36 | $48.05 | −1.01% | |
| $48.03 | $49.24 | $43.92 | $48.44 | +0.81% | |
| $48.44 | $51.59 | $48.21 | $51.15 | +5.59% | |
| $51.15 | $55.41 | $50.07 | $55.34 | +8.19% | |
| $55.34 | $55.42 | $52.56 | $54.01 | −2.40% | |
| $54.10 | $56.84 | $53.92 | $54.86 | +1.57% | |
| $54.88 | $55.07 | $50.49 | $52.00 | −5.21% | |
| $51.96 | $52.52 | $45.77 | $46.89 | −9.83% | |
| $46.80 | $51.72 | $45.53 | $47.55 | +1.41% | |
| $47.35 | $50.80 | $45.60 | $49.10 | +3.26% | |
| $49.11 | $50.05 | $48.18 | $48.48 | −1.26% | |
| $48.48 | $49.46 | $46.82 | $48.61 | +0.27% | |
| $48.68 | $49.43 | $45.96 | $46.19 | −4.98% | |
| $46.17 | $46.94 | $45.68 | $46.39 | +0.43% | |
| $46.39 | $47.22 | $44.75 | $44.81 | −3.41% | |
| $44.71 | $45.33 | $40.87 | $43.15 | −3.70% | |
| $43.17 | $44.87 | $41.32 | $41.71 | −3.34% | |
| $41.59 | $43.96 | $40.95 | $42.41 | +1.68% | |
| $42.44 | $45.83 | $42.06 | $43.94 | +3.61% | |
| $43.93 | $45.37 | $42.42 | $43.10 | −1.91% |
February
−12.88%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $43.18 | $43.74 | $39.18 | $39.18 | −9.10% | |
| $39.19 | $40.01 | $31.52 | $33.24 | −15.16% | |
| $33.09 | $35.99 | $25.00 | $35.48 | +6.74% | |
| $35.55 | $35.75 | $31.07 | $32.13 | −9.44% | |
| $32.10 | $33.61 | $31.56 | $32.11 | −0.06% | |
| $32.18 | $32.60 | $29.45 | $29.82 | −7.13% | |
| $29.84 | $32.25 | $29.10 | $30.04 | +0.74% | |
| $30.09 | $31.97 | $29.56 | $31.93 | +6.29% | |
| $31.91 | $34.16 | $30.80 | $32.50 | +1.79% | |
| $32.40 | $33.14 | $31.18 | $32.49 | −0.03% | |
| $32.52 | $34.84 | $32.29 | $33.06 | +1.75% | |
| $33.04 | $33.37 | $30.22 | $32.68 | −1.15% | |
| $32.72 | $33.82 | $31.11 | $32.46 | −0.67% | |
| $32.46 | $33.79 | $32.20 | $33.02 | +1.73% | |
| $32.99 | $33.51 | $31.94 | $32.19 | −2.51% | |
| $32.16 | $35.65 | $31.41 | $34.16 | +6.12% | |
| $34.20 | $36.62 | $34.13 | $36.44 | +6.67% | |
| $36.49 | $36.77 | $32.54 | $33.86 | −7.08% | |
| $33.89 | $36.73 | $33.41 | $36.22 | +6.97% | |
| $36.14 | $38.87 | $35.74 | $36.60 | +1.05% | |
| $36.62 | $38.11 | $34.23 | $35.15 | −3.96% | |
| $35.16 | $36.61 | $35.00 | $35.82 | +1.91% | |
| $35.92 | $37.88 | $35.46 | $35.90 | +0.22% | |
| $35.79 | $35.80 | $31.83 | $33.03 | −7.99% | |
| $33.08 | $34.69 | $30.60 | $33.53 | +1.51% | |
| $33.54 | $36.89 | $33.21 | $36.10 | +7.66% | |
| $36.11 | $37.61 | $35.58 | $36.71 | +1.69% | |
| $36.71 | $37.69 | $34.99 | $37.62 | +2.48% |
March
+4.65%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.62 | $37.99 | $36.60 | $37.81 | +0.51% | |
| $37.84 | $43.19 | $37.34 | $41.27 | +9.15% | |
| $41.29 | $42.82 | $36.30 | $36.35 | −11.92% | |
| $36.31 | $36.61 | $33.09 | $35.06 | −3.55% | |
| $35.03 | $37.47 | $34.94 | $36.42 | +3.88% | |
| $36.42 | $36.68 | $33.83 | $34.11 | −6.34% | |
| $34.12 | $34.41 | $32.80 | $32.97 | −3.34% | |
| $32.92 | $33.37 | $32.30 | $32.60 | −1.12% | |
| $32.60 | $32.65 | $29.23 | $29.91 | −8.25% | |
| $29.87 | $32.01 | $28.02 | $29.18 | −2.44% | |
| $29.19 | $31.10 | $28.01 | $30.29 | +3.80% | |
| $30.22 | $30.73 | $28.23 | $30.23 | −0.20% | |
| $30.22 | $31.19 | $29.71 | $30.99 | +2.51% | |
| $30.98 | $32.55 | $30.80 | $32.32 | +4.29% | |
| $32.32 | $32.54 | $31.51 | $32.30 | −0.06% | |
| $32.29 | $34.00 | $32.10 | $32.78 | +1.49% | |
| $32.78 | $34.93 | $32.73 | $34.26 | +4.51% | |
| $34.22 | $34.23 | $32.31 | $33.14 | −3.27% | |
| $33.13 | $34.42 | $32.93 | $34.27 | +3.41% | |
| $34.30 | $34.68 | $32.67 | $33.87 | −1.17% | |
| $33.86 | $33.92 | $29.66 | $30.85 | −8.92% | |
| $30.81 | $31.35 | $29.82 | $31.09 | +0.78% | |
| $31.09 | $31.99 | $30.63 | $31.02 | −0.23% | |
| $31.02 | $32.95 | $30.87 | $32.40 | +4.45% | |
| $32.41 | $37.29 | $31.78 | $36.51 | +12.69% | |
| $36.52 | $39.07 | $35.98 | $39.02 | +6.87% | |
| $39.04 | $39.63 | $37.12 | $37.19 | −4.69% | |
| $37.17 | $37.61 | $35.33 | $36.92 | −0.73% | |
| $36.91 | $37.19 | $34.95 | $36.27 | −1.76% | |
| $36.30 | $37.86 | $35.71 | $37.53 | +3.47% | |
| $37.55 | $39.38 | $36.81 | $39.37 | +4.90% |
April
−12.28%10 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $39.40 | $42.55 | $38.39 | $40.64 | +3.23% | |
| $40.72 | $41.34 | $38.62 | $38.88 | −4.33% | |
| $38.97 | $40.80 | $37.42 | $38.92 | +0.10% | |
| $39.00 | $41.25 | $38.27 | $39.43 | +1.31% | |
| $31.01 | $31.54 | $29.92 | $30.71 | ||
| $30.70 | $31.77 | $29.76 | $30.88 | +0.55% | |
| $31.00 | $32.20 | $30.99 | $31.21 | ||
| $34.20 | $34.96 | $32.49 | $33.43 | ||
| $33.50 | $33.78 | $32.50 | $32.55 | −2.63% | |
| $35.66 | $36.58 | $33.88 | $34.56 |
May
+42.27%9 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.45 | $37.58 | $35.73 | $36.24 | ||
| $36.25 | $36.84 | $35.20 | $35.82 | −1.16% | |
| $35.56 | $36.21 | $34.35 | $35.62 | −0.56% | |
| $43.35 | $45.78 | $41.32 | $45.12 | ||
| $41.79 | $42.28 | $40.24 | $40.36 | ||
| $40.35 | $41.70 | $39.67 | $40.48 | +0.30% | |
| $48.89 | $50.55 | $46.55 | $46.91 | ||
| $54.63 | $56.79 | $49.81 | $54.31 | ||
| $51.78 | $54.94 | $50.03 | $53.28 |
June
−29.23%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $53.95 | $56.14 | $52.33 | $54.39 | ||
| $54.40 | $54.55 | $49.76 | $50.32 | −7.48% | |
| $50.21 | $51.00 | $47.40 | $47.57 | −5.47% | |
| $47.37 | $49.77 | $46.34 | $48.06 | +1.03% | |
| $47.93 | $50.70 | $47.31 | $50.22 | +4.49% | |
| $50.24 | $50.83 | $48.65 | $48.73 | −2.97% | |
| $48.71 | $51.92 | $48.40 | $51.61 | +5.91% | |
| $51.57 | $53.00 | $49.90 | $51.80 | +0.37% | |
| $51.74 | $51.74 | $49.00 | $49.98 | −3.51% | |
| $49.84 | $51.26 | $47.53 | $48.00 | −3.96% | |
| $47.94 | $47.96 | $43.50 | $45.18 | −5.88% | |
| $45.09 | $45.35 | $43.17 | $44.06 | −2.48% | |
| $44.22 | $44.57 | $42.83 | $43.39 | −1.52% | |
| $43.40 | $46.50 | $42.92 | $43.07 | −0.74% | |
| $42.92 | $43.12 | $40.49 | $41.15 | −4.46% | |
| $41.22 | $42.97 | $40.72 | $42.06 | +2.21% | |
| $42.09 | $42.27 | $41.09 | $41.65 | −0.97% | |
| $41.62 | $42.08 | $39.22 | $40.32 | −3.19% | |
| $40.33 | $41.46 | $38.60 | $39.52 | −1.98% | |
| $39.58 | $40.15 | $36.33 | $38.15 | −3.47% | |
| $38.09 | $41.76 | $37.73 | $41.55 | +8.91% | |
| $41.52 | $43.07 | $41.32 | $42.77 | +2.94% | |
| $42.78 | $43.30 | $40.88 | $41.40 | −3.20% | |
| $41.39 | $41.89 | $38.79 | $39.10 | −5.56% | |
| $39.19 | $40.04 | $38.30 | $38.57 | −1.36% | |
| $38.58 | $39.48 | $37.27 | $39.02 | +1.17% | |
| $39.02 | $40.33 | $38.66 | $40.06 | +2.67% | |
| $40.07 | $40.55 | $38.16 | $38.18 | −4.69% |
July
−3.25%16 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $38.17 | $38.48 | $36.32 | $36.92 | −3.30% | |
| $36.87 | $39.10 | $36.71 | $38.92 | +5.42% | |
| $38.91 | $40.94 | $38.50 | $40.91 | +5.11% | |
| $40.89 | $42.10 | $39.11 | $40.14 | −1.88% | |
| $40.11 | $40.69 | $38.49 | $39.05 | −2.72% | |
| $39.05 | $40.10 | $37.58 | $39.33 | +0.72% | |
| $39.33 | $39.72 | $38.07 | $38.74 | −1.50% | |
| $38.75 | $43.73 | $38.29 | $43.67 | +12.73% | |
| $43.71 | $45.68 | $38.80 | $41.02 | −6.07% | |
| $41.02 | $42.48 | $40.15 | $42.08 | +2.58% | |
| $42.05 | $43.03 | $40.40 | $42.28 | ||
| $42.31 | $43.85 | $41.78 | $42.35 | +0.17% | |
| $44.08 | $45.40 | $42.89 | $44.72 | ||
| $44.57 | $46.00 | $43.85 | $44.95 | +0.51% | |
| $41.28 | $41.92 | $39.32 | $40.21 | ||
| $38.42 | $39.51 | $36.63 | $36.93 |
August
+13.73%16 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $35.17 | $36.40 | $34.87 | $36.15 | ||
| $35.50 | $36.23 | $34.85 | $36.09 | ||
| $37.73 | $39.17 | $37.46 | $38.65 | ||
| $38.70 | $40.45 | $38.70 | $39.70 | +2.72% | |
| $39.58 | $40.10 | $38.45 | $39.48 | −0.55% | |
| $39.43 | $40.25 | $36.19 | $36.65 | −7.17% | |
| $36.65 | $40.15 | $36.60 | $39.46 | +7.67% | |
| $39.22 | $40.25 | $36.20 | $36.67 | ||
| $36.62 | $38.60 | $35.79 | $36.43 | −0.65% | |
| $36.46 | $37.15 | $35.62 | $36.68 | +0.69% | |
| $36.71 | $37.97 | $36.26 | $37.03 | +0.95% | |
| $37.05 | $37.07 | $35.13 | $35.34 | −4.56% | |
| $35.30 | $36.23 | $34.56 | $34.94 | −1.13% | |
| $42.86 | $45.16 | $41.18 | $43.94 | ||
| $44.84 | $45.04 | $41.50 | $42.57 | ||
| $42.44 | $43.82 | $40.00 | $40.00 |
October
+125.29%16 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $156.06 | $161.08 | $120.67 | $127.26 | ||
| $291.00 | $296.19 | $242.72 | $260.23 | ||
| $260.37 | $288.00 | $234.43 | $249.13 | −4.27% | |
| $249.16 | $264.89 | $216.00 | $247.78 | −0.54% | |
| $247.74 | $277.92 | $224.21 | $230.01 | −7.17% | |
| $230.05 | $246.03 | $202.09 | $204.80 | −10.96% | |
| $204.80 | $234.75 | $186.62 | $217.80 | +6.35% | |
| $217.80 | $226.98 | $210.00 | $221.36 | +1.63% | |
| $221.39 | $244.83 | $211.20 | $235.77 | +6.51% | |
| $235.80 | $284.01 | $229.53 | $268.61 | +13.93% | |
| $268.57 | $310.00 | $245.58 | $262.75 | −2.18% | |
| $262.72 | $281.95 | $226.26 | $238.65 | −9.17% | |
| $238.77 | $252.78 | $228.62 | $243.56 | +2.06% | |
| $276.14 | $359.42 | $272.00 | $325.11 | ||
| $341.78 | $343.88 | $307.72 | $315.85 | ||
| $315.85 | $363.46 | $309.77 | $351.59 | +11.32% |
November
−18.05%20 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $522.05 | $585.00 | $441.41 | $443.43 | ||
| $443.48 | $547.76 | $424.15 | $504.91 | +13.86% | |
| $504.91 | $536.97 | $468.54 | $519.51 | +2.89% | |
| $519.12 | $614.93 | $484.73 | $608.68 | +17.16% | |
| $608.99 | $741.45 | $598.56 | $670.54 | +10.16% | |
| $670.58 | $740.00 | $650.00 | $699.00 | +4.24% | |
| $698.99 | $728.66 | $605.61 | $610.54 | −12.66% | |
| $610.00 | $654.97 | $545.37 | $624.79 | +2.33% | |
| $624.74 | $685.50 | $581.74 | $674.70 | +7.99% | |
| $674.02 | $716.20 | $653.37 | $655.82 | −2.80% | |
| $655.82 | $699.00 | $512.75 | $550.69 | −16.03% | |
| $550.62 | $550.90 | $470.32 | $518.00 | −5.94% | |
| $518.01 | $610.92 | $514.48 | $572.91 | +10.60% | |
| $572.73 | $594.19 | $515.50 | $519.15 | −9.38% | |
| $519.70 | $534.57 | $481.73 | $511.60 | −1.45% | |
| $511.54 | $535.62 | $491.95 | $527.11 | +3.03% | |
| $526.95 | $549.58 | $482.34 | $489.99 | −7.04% | |
| $489.87 | $490.07 | $447.63 | $452.06 | −7.74% | |
| $452.21 | $474.10 | $438.19 | $460.40 | +1.84% | |
| $460.77 | $470.54 | $425.69 | $427.82 | −7.08% |
December
+19.73%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $427.92 | $430.08 | $321.72 | $343.92 | −19.61% | |
| $343.87 | $385.51 | $305.68 | $313.26 | −8.91% | |
| $313.31 | $379.99 | $301.31 | $338.90 | +8.18% | |
| $339.05 | $369.39 | $335.20 | $367.56 | +8.46% | |
| $367.59 | $409.27 | $352.13 | $360.06 | −2.04% | |
| $360.00 | $362.12 | $327.00 | $341.80 | −5.07% | |
| $341.45 | $353.74 | $331.66 | $342.96 | +0.34% | |
| $342.93 | $425.14 | $341.57 | $405.25 | +18.16% | |
| $405.33 | $450.00 | $390.45 | $432.91 | +6.83% | |
| $432.96 | $448.07 | $396.60 | $404.58 | −6.54% | |
| $404.36 | $469.77 | $390.38 | $450.95 | +11.46% | |
| $450.85 | $468.34 | $446.12 | $455.06 | +0.91% | |
| $455.12 | $476.36 | $422.26 | $443.42 | −2.56% | |
| $443.13 | $444.24 | $395.68 | $404.13 | −8.86% | |
| $404.10 | $418.46 | $386.52 | $413.56 | +2.33% | |
| $413.56 | $416.68 | $374.23 | $404.56 | −2.18% | |
| $404.49 | $411.50 | $371.05 | $376.56 | −6.92% | |
| $376.76 | $404.67 | $372.10 | $388.32 | +3.12% | |
| $388.36 | $457.67 | $384.67 | $444.01 | +14.34% | |
| $444.10 | $456.11 | $434.70 | $447.21 | +0.72% | |
| $446.97 | $451.56 | $428.58 | $441.30 | −1.32% | |
| $441.25 | $457.40 | $426.39 | $431.69 | −2.18% | |
| $431.53 | $438.23 | $410.46 | $417.35 | −3.32% | |
| $417.44 | $451.63 | $404.60 | $448.66 | +7.50% | |
| $448.61 | $455.35 | $436.01 | $438.19 | −2.33% | |
| $437.92 | $449.50 | $435.77 | $448.15 | +2.27% | |
| $447.90 | $528.12 | $444.76 | $516.41 | +15.23% | |
| $516.18 | $544.14 | $511.04 | $529.92 | +2.62% | |
| $529.72 | $557.11 | $508.37 | $540.52 | +2.00% | |
| $540.45 | $544.36 | $522.50 | $529.59 | −2.02% | |
| $529.06 | $532.77 | $500.00 | $512.35 | −3.26% |
Understanding
Zcash Returns in 2025
Where it stands today
Zcash rose 810.19% in 2025, from $56.29 at the year's open to $512.35 at its last recorded close as of .
What the 2025 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Zcash’s price. Through 31 Dec 2025. Reading for .