ZEC Monthly Summary - May 2026
Zcash (ZECUSDT) · View full coin page
In May 2026, Zcash (ZEC) gained 62.28% on Binance USDT markets, moving from an open of $350.6400 to a close of $569.0100. The month's high printed at $690.0000 while the low sat at $342.5600. Traders exchanged about $4.13B in notional volume across 31 sessions (avg $133.14M/day), with realized daily volatility near 7.47%. The strongest session was May 5 (+22.31%), and the weakest was May 26 (-12.82%).
Opening Price
$350.6400
Closing Price
$569.0100
Highest Price
$690.0000
Lowest Price
$342.5600
Monthly Gain/Loss
+62.28%
Trading Volume
$4.13B
Avg Daily Volume
$133.14M
Volatility
7.47%
Market Cap
$-1,744,108,060.00
Best Trading Day
May 5
(+22.31%)
Worst Trading Day
May 26
(-12.82%)
Key market insights for May 2026:
Zcash traded across 31 sessions with
15,730,019 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZEC — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zcash in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | +7.67% | +$40.5200 | $528.4900 | $575.1400 | $526.7400 | $569.0100 | $124.71M | 226,452.56 | 756,720 |
| May 30, 2026 | -0.26% | $-1.3600 | $529.8500 | $542.3900 | $502.6000 | $528.4900 | $78.31M | 149,569.07 | 551,758 |
| May 29, 2026 | -3.22% | $-17.6300 | $547.5200 | $563.5600 | $523.2800 | $529.8900 | $117.94M | 218,075.55 | 766,835 |
| May 28, 2026 | +0.96% | +$5.1900 | $542.3400 | $564.1000 | $518.7100 | $547.5300 | $137.02M | 254,683.40 | 868,121 |
| May 27, 2026 | -4.66% | $-26.5100 | $568.7900 | $582.8600 | $539.6600 | $542.2800 | $134.69M | 238,229.82 | 561,392 |
| May 26, 2026 | -12.82% | $-83.6700 | $652.4400 | $652.7400 | $566.4600 | $568.7700 | $234.87M | 385,789.94 | 776,982 |
| May 25, 2026 | -1.58% | $-10.4800 | $663.0500 | $683.0000 | $645.2500 | $652.5700 | $103.22M | 155,637.67 | 307,969 |
| May 24, 2026 | +5.08% | +$32.0600 | $630.8100 | $687.0000 | $623.6600 | $662.8700 | $170.75M | 260,456.83 | 469,813 |
| May 23, 2026 | +8.23% | +$47.9400 | $582.8400 | $669.6700 | $570.6800 | $630.7800 | $173.55M | 284,666.36 | 550,160 |
| May 22, 2026 | -12.26% | $-81.4700 | $664.3400 | $666.2600 | $580.7900 | $582.8700 | $130.33M | 207,431.55 | 394,877 |
| May 21, 2026 | -1.34% | $-9.0200 | $673.4700 | $686.7600 | $645.0600 | $664.4500 | $131.62M | 197,434.43 | 370,541 |
| May 20, 2026 | +17.36% | +$99.6100 | $573.9300 | $690.0000 | $568.7800 | $673.5400 | $228.06M | 359,672.02 | 723,614 |
| May 19, 2026 | +1.87% | +$10.5500 | $563.4300 | $582.7400 | $551.0000 | $573.9800 | $118.42M | 208,634.21 | 509,004 |
| May 18, 2026 | +5.14% | +$27.5500 | $535.9300 | $572.0000 | $515.3900 | $563.4800 | $131.16M | 243,579.92 | 424,986 |
| May 17, 2026 | +4.83% | +$24.6800 | $511.2700 | $554.9200 | $496.4700 | $535.9500 | $101.12M | 193,244.13 | 357,551 |
| May 16, 2026 | -0.79% | $-4.0900 | $515.4300 | $519.7500 | $486.6100 | $511.3400 | $72.30M | 143,518.40 | 256,205 |
| May 15, 2026 | -8.05% | $-45.1300 | $560.5300 | $564.4300 | $510.6300 | $515.4000 | $73.20M | 136,882.24 | 283,152 |
| May 14, 2026 | +6.84% | +$35.8800 | $524.5500 | $569.5600 | $517.5900 | $560.4300 | $129.12M | 239,753.82 | 424,401 |
| May 13, 2026 | -8.17% | $-46.7000 | $571.2800 | $591.9200 | $514.6000 | $524.5800 | $165.16M | 300,851.21 | 575,366 |
| May 12, 2026 | +2.58% | +$14.3600 | $556.8900 | $576.2900 | $541.5700 | $571.2500 | $73.96M | 133,156.85 | 277,024 |
| May 11, 2026 | -6.06% | $-35.9400 | $592.8000 | $594.8200 | $548.6700 | $556.8600 | $90.39M | 159,480.80 | 330,114 |
| May 10, 2026 | -0.30% | $-1.7900 | $594.5900 | $619.0000 | $555.0000 | $592.8000 | $106.80M | 180,317.87 | 382,561 |
| May 09, 2026 | -3.02% | $-18.5300 | $613.1200 | $643.0000 | $584.1900 | $594.5900 | $127.38M | 209,611.97 | 442,968 |
| May 08, 2026 | +6.67% | +$38.3500 | $574.7400 | $626.4000 | $554.8000 | $613.0900 | $159.36M | 273,741.47 | 512,049 |
| May 07, 2026 | +3.69% | +$20.4600 | $554.2400 | $585.0000 | $533.0500 | $574.7000 | $165.24M | 294,711.43 | 590,759 |
| May 06, 2026 | +7.21% | +$37.2700 | $516.9700 | $607.2600 | $504.2500 | $554.2400 | $279.03M | 494,074.18 | 907,900 |
| May 05, 2026 | +22.31% | +$94.3100 | $422.7200 | $550.0000 | $415.8600 | $517.0300 | $210.16M | 444,278.31 | 897,033 |
| May 04, 2026 | +2.27% | +$9.3900 | $413.2800 | $436.9900 | $397.3400 | $422.6700 | $155.82M | 376,672.27 | 601,344 |
| May 03, 2026 | +6.53% | +$25.3100 | $387.8900 | $416.8700 | $379.1700 | $413.2000 | $73.77M | 184,579.56 | 281,167 |
| May 02, 2026 | +0.74% | +$2.8500 | $385.0000 | $394.9000 | $371.3800 | $387.8500 | $36.35M | 95,360.60 | 165,606 |
| May 01, 2026 | +9.79% | +$34.3300 | $350.6400 | $393.0000 | $342.5600 | $384.9700 | $93.53M | 253,259.88 | 412,047 |
ZEC — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for Zcash across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+9.79%
$384.9700
2
+0.74%
$387.8500
3
+6.53%
$413.2000
4
+2.27%
$422.6700
5
+22.31%
$517.0300
6
+7.21%
$554.2400
7
+3.69%
$574.7000
8
+6.67%
$613.0900
9
-3.02%
$594.5900
10
-0.30%
$592.8000
11
-6.06%
$556.8600
12
+2.58%
$571.2500
13
-8.17%
$524.5800
14
+6.84%
$560.4300
15
-8.05%
$515.4000
16
-0.79%
$511.3400
17
+4.83%
$535.9500
18
+5.14%
$563.4800
19
+1.87%
$573.9800
20
+17.36%
$673.5400
21
-1.34%
$664.4500
22
-12.26%
$582.8700
23
+8.23%
$630.7800
24
+5.08%
$662.8700
25
-1.58%
$652.5700
26
-12.82%
$568.7700
27
-4.66%
$542.2800
28
+0.96%
$547.5300
29
-3.22%
$529.8900
30
-0.26%
$528.4900
31
+7.67%
$569.0100
ZEC — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zcash in May 2026.
Monthly Summaries for ZEC
Explore other months of Zcash price history by year.
Explore summaries for May 2026
Compare how other coins performed in the same month.
Keep researching ZEC
Switch to a shorter timeframe or size a position using the numbers above.