[coin-name] Information

Zcoin current price is $5.03 with a marketcap of $34.21 M. Its price is 1.4% up in last 24 hours.


  • zcoin
    Zcoin(XZC)
  • Price
    $5.03
  • 1h %
    0.42%
  • 24h %
    1.4%
  • 7d %
    3.13%
  • Market Cap
    $34.21 M
  • Volume
    $482,026
  • Available Supply
    6.80 M XZC
  • Rank
    89

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$56.8369$4.79 M$233.64 M
16/02/2018$61.7847$3.55 M$254.39 M
17/02/2018$66.8593$5.00 M$275.80 M
18/02/2018$68.2125$10.60 M$281.98 M
19/02/2018$64.5799$4.74 M$267.46 M
20/02/2018$66.1489$5.16 M$274.47 M
21/02/2018$53.7124$5.69 M$223.26 M
22/02/2018$50.2669$5.93 M$209.35 M
23/02/2018$54.1281$5.22 M$225.84 M
24/02/2018$51.6014$3.65 M$215.66 M
25/02/2018$52.4746$3.59 M$219.63 M
26/02/2018$53.0745$4.15 M$222.51 M
27/02/2018$53.503$3.36 M$224.70 M
28/02/2018$51.3917$3.83 M$216.25 M
01/03/2018$57.306$4.74 M$241.51 M
02/03/2018$55.5693$4.05 M$234.60 M
03/03/2018$53.703$3.58 M$227.13 M
04/03/2018$55.4743$3.58 M$235.01 M
05/03/2018$51.6544$4.03 M$219.24 M
06/03/2018$50.2821$4.07 M$213.80 M
07/03/2018$44.3269$5.08 M$188.78 M
08/03/2018$42.3663$3.83 M$180.70 M
09/03/2018$42.8618$2.24 M$183.13 M
10/03/2018$40.4786$941,618$173.20 M
11/03/2018$43.798$784,397$187.67 M
12/03/2018$41.4608$1.26 M$177.94 M
13/03/2018$41.1095$937,751$176.75 M
14/03/2018$36.1057$1.59 M$155.46 M
15/03/2018$35.6482$2.10 M$153.74 M
16/03/2018$35.9511$1.02 M$155.38 M
17/03/2018$34.3534$903,180$148.76 M
18/03/2018$33.2245$1.29 M$144.11 M
19/03/2018$38.4359$1.33 M$166.97 M
20/03/2018$41.5437$1.77 M$180.74 M
21/03/2018$40.9371$2.05 M$178.42 M
22/03/2018$40.4742$1.16 M$176.69 M
23/03/2018$39.5623$949,116$173.00 M
24/03/2018$38.5359$1.94 M$168.84 M
25/03/2018$37.5195$979,950$164.67 M
26/03/2018$35.1441$1.11 M$154.49 M
27/03/2018$34.4289$779,607$151.59 M
28/03/2018$33.5854$928,095$148.12 M
29/03/2018$30.0287$910,036$132.60 M
30/03/2018$28.5296$897,284$126.24 M
31/03/2018$29.7926$768,956$132.02 M
01/04/2018$28.9956$664,150$128.72 M
02/04/2018$29.3671$737,154$130.55 M
03/04/2018$31.434$768,704$139.89 M
05/04/2018$27.7417$12.75 M$123.79 M
06/04/2018$27.0593$3.35 M$120.94 M
07/04/2018$27.8511$818,769$124.66 M
08/04/2018$29.012$934,788$130.07 M
09/04/2018$29.4052$1.10 M$132.04 M
10/04/2018$27.7225$862,714$124.67 M
11/04/2018$28.5606$1.09 M$128.63 M
12/04/2018$28.6307$889,773$129.15 M
13/04/2018$32.7174$2.67 M$147.82 M
14/04/2018$33.5729$1.60 M$151.94 M
15/04/2018$32.6712$1.03 M$148.16 M
16/04/2018$32.7524$1.23 M$148.79 M
17/04/2018$33.3785$1.45 M$151.88 M
18/04/2018$34.2899$1.50 M$156.25 M
19/04/2018$37.8897$7.71 M$172.93 M
20/04/2018$39.4226$2.92 M$180.19 M
21/04/2018$42.458$2.38 M$194.44 M
22/04/2018$42.5014$3.64 M$194.99 M
23/04/2018$44.1437$3.12 M$202.82 M
24/04/2018$46.9754$4.74 M$216.17 M
25/04/2018$45.7314$3.27 M$210.78 M
26/04/2018$42.6959$2.47 M$197.09 M
27/04/2018$45.0324$2.98 M$208.18 M
28/04/2018$46.2168$2.54 M$214.00 M
29/04/2018$46.6446$1.99 M$216.33 M
30/04/2018$44.2718$1.98 M$205.69 M
01/05/2018$42.944$2.79 M$199.86 M
02/05/2018$43.9872$1.88 M$205.05 M
03/05/2018$43.9867$2.14 M$205.31 M
04/05/2018$45.3454$2.12 M$211.96 M
05/05/2018$45.8922$1.69 M$214.83 M
06/05/2018$44.8367$3.38 M$210.16 M
07/05/2018$44.0123$2.22 M$206.57 M
08/05/2018$44.6037$1.52 M$209.66 M
09/05/2018$40.9232$1.68 M$192.65 M
10/05/2018$41.4013$1.87 M$195.19 M
11/05/2018$37.203$1.35 M$175.66 M
12/05/2018$36.0206$1.57 M$170.34 M
13/05/2018$36.0393$740,513$170.75 M
14/05/2018$36.174$1.59 M$171.64 M
15/05/2018$40.7236$4.66 M$193.53 M
16/05/2018$35.7369$3.23 M$170.11 M
17/05/2018$36.9912$1.58 M$176.34 M
18/05/2018$34.1533$1.51 M$163.01 M
19/05/2018$35.0519$1.25 M$167.58 M
20/05/2018$35.7846$1.20 M$171.36 M
21/05/2018$36.26$1.39 M$173.92 M
22/05/2018$35.9498$1.43 M$172.67 M
23/05/2018$33.2796$1.59 M$160.09 M
24/05/2018$31.8847$1.23 M$153.61 M
25/05/2018$31.403$1.11 M$151.49 M
26/05/2018$31.5767$1.07 M$152.57 M
27/05/2018$30.2692$814,575$146.49 M
28/05/2018$27.8645$1.38 M$135.04 M
29/05/2018$27.98$1.06 M$135.80 M
30/05/2018$29.4701$1.08 M$143.20 M
31/05/2018$29.4001$1.02 M$143.03 M
01/06/2018$29.6837$1.39 M$144.62 M
02/06/2018$29.2621$1.07 M$142.75 M
03/06/2018$29.5056$1.07 M$144.17 M
04/06/2018$28.8363$1.18 M$141.12 M
05/06/2018$27.6422$845,452$135.46 M
06/06/2018$27.7614$799,872$136.23 M
07/06/2018$27.8858$1.15 M$137.06 M
08/06/2018$28.398$880,827$139.78 M
09/06/2018$28.6046$577,769$141.02 M
10/06/2018$27.0425$640,578$133.52 M
11/06/2018$24.966$843,548$123.43 M
12/06/2018$23.573$1.48 M$116.72 M
13/06/2018$21.7428$826,552$107.82 M
14/06/2018$19.7312$1.38 M$97.97 M
15/06/2018$21.2434$1.25 M$105.61 M
16/06/2018$19.6099$897,414$97.60 M
17/06/2018$19.8094$712,064$98.72 M
18/06/2018$19.334$552,311$96.51 M
19/06/2018$19.6128$533,874$98.05 M
20/06/2018$19.3818$684,034$97.03 M
21/06/2018$19.6821$444,068$98.70 M
22/06/2018$19.0451$514,586$95.64 M
23/06/2018$17.6739$1.04 M$88.88 M
24/06/2018$15.838$635,465$79.77 M
25/06/2018$16.6732$691,637$84.10 M
26/06/2018$16.4865$676,489$83.23 M
27/06/2018$15.0433$772,651$76.07 M
28/06/2018$14.2869$2.03 M$72.33 M
29/06/2018$13.8021$2.60 M$69.99 M
30/06/2018$14.6306$1.13 M$74.29 M
01/07/2018$15.2054$803,024$77.32 M
02/07/2018$15.0581$838,881$76.69 M
03/07/2018$17.11$1.13 M$87.26 M
04/07/2018$16.6073$584,758$84.84 M
05/07/2018$17.2092$815,328$88.04 M
06/07/2018$16.5505$1.31 M$84.80 M
07/07/2018$16.5966$1.08 M$85.15 M
08/07/2018$17.9602$975,046$92.29 M
09/07/2018$18.7033$1.53 M$96.25 M
10/07/2018$18.0912$1.17 M$93.25 M
11/07/2018$16.5303$1.13 M$85.32 M
12/07/2018$16.6543$1.22 M$86.09 M
13/07/2018$16.3458$1.02 M$84.62 M
14/07/2018$15.9117$864,131$82.50 M
15/07/2018$15.853$920,401$82.31 M
16/07/2018$15.8793$727,362$82.55 M
17/07/2018$16.3511$1.18 M$85.11 M
18/07/2018$17.5791$1.16 M$91.63 M
19/07/2018$17.1445$970,351$89.48 M
20/07/2018$17.1838$1.88 M$89.80 M
21/07/2018$16.3005$1.56 M$85.29 M
22/07/2018$16.2191$1.11 M$84.99 M
23/07/2018$17.2179$3.45 M$90.34 M
24/07/2018$16.4128$3.08 M$86.23 M
25/07/2018$16.2285$1.37 M$85.40 M
26/07/2018$16.5038$988,632$86.97 M
27/07/2018$15.6364$1.11 M$82.53 M
28/07/2018$16.2708$901,409$86.00 M
29/07/2018$15.9987$702,945$84.67 M
30/07/2018$15.9409$825,006$84.48 M
31/07/2018$15.0991$879,060$80.12 M
01/08/2018$14.2191$692,029$75.55 M
02/08/2018$14.0163$625,146$74.56 M
03/08/2018$13.213$576,554$70.38 M
04/08/2018$14.0748$591,108$75.08 M
05/08/2018$13.2642$616,376$70.87 M
06/08/2018$13.4723$507,531$72.07 M
07/08/2018$13.7568$678,180$73.69 M
08/08/2018$12.9556$1.05 M$69.50 M
09/08/2018$13.2447$780,414$71.15 M
10/08/2018$13.3714$657,981$71.93 M
11/08/2018$12.4448$418,932$67.04 M
12/08/2018$12.7414$465,141$68.73 M
13/08/2018$13.2588$470,128$71.62 M
14/08/2018$11.5309$825,696$62.39 M
15/08/2018$14.0448$1.45 M$76.09 M
16/08/2018$13.8409$1.21 M$75.11 M
17/08/2018$14.1998$1.70 M$77.17 M
18/08/2018$14.1976$1.33 M$77.26 M
19/08/2018$13.8863$419,032$75.69 M
20/08/2018$14.5486$2.24 M$79.39 M
21/08/2018$13.6926$1.62 M$74.81 M
22/08/2018$13.4103$1.54 M$73.37 M
23/08/2018$12.2908$1.22 M$67.33 M
24/08/2018$12.8969$1.49 M$70.75 M
25/08/2018$13.3195$2.32 M$73.14 M
26/08/2018$13.1982$18.89 M$72.57 M
27/08/2018$12.6126$30.87 M$69.44 M
28/08/2018$12.9392$859,934$71.33 M
29/08/2018$13.0539$1.04 M$72.06 M
30/08/2018$12.7371$812,708$70.41 M
31/08/2018$12.7182$585,216$70.41 M
01/09/2018$13.1764$838,945$73.04 M
02/09/2018$13.332$878,393$73.99 M
03/09/2018$13.0888$835,933$72.73 M
04/09/2018$13.0284$855,823$72.51 M
05/09/2018$12.9589$900,896$72.21 M
06/09/2018$10.5515$1.09 M$58.86 M
07/09/2018$10.9667$645,702$61.25 M
08/09/2018$10.8919$565,901$60.90 M
09/09/2018$10.1755$510,072$56.96 M
10/09/2018$10.1231$531,610$56.75 M
11/09/2018$10.2355$647,900$57.45 M
12/09/2018$8.90616$836,383$50.05 M
13/09/2018$9.4855$604,748$53.37 M
14/09/2018$10.2623$886,743$57.83 M
15/09/2018$10.3817$707,291$58.59 M
16/09/2018$9.72635$776,567$54.95 M
17/09/2018$9.51701$1.05 M$53.84 M
18/09/2018$9.06732$847,073$51.36 M
19/09/2018$9.10145$824,410$51.63 M
20/09/2018$9.14379$785,332$51.93 M
21/09/2018$9.42307$743,217$53.59 M
22/09/2018$9.40057$985,092$53.53 M
23/09/2018$9.58045$748,323$54.62 M
24/09/2018$9.39228$941,019$53.61 M
25/09/2018$8.97628$1.62 M$51.30 M
26/09/2018$9.0623$901,309$51.85 M
27/09/2018$9.21165$1.82 M$52.76 M
28/09/2018$9.37873$2.48 M$53.79 M
29/09/2018$9.77148$3.80 M$56.12 M
30/09/2018$9.95317$2.94 M$57.24 M
01/10/2018$10.1178$5.04 M$58.26 M
02/10/2018$10.0339$4.74 M$57.77 M
03/10/2018$9.68576$8.03 M$55.77 M
04/10/2018$9.65333$11.55 M$55.58 M
05/10/2018$9.61522$12.37 M$55.36 M
06/10/2018$9.82301$11.08 M$56.56 M
07/10/2018$9.92341$10.90 M$57.14 M
08/10/2018$10.1262$12.05 M$58.31 M
09/10/2018$10.0238$12.89 M$57.72 M
10/10/2018$10.2305$10.95 M$58.91 M
11/10/2018$9.11603$2.08 M$52.49 M
12/10/2018$9.26114$438,957$53.32 M
13/10/2018$9.13684$406,393$52.61 M
14/10/2018$9.19561$441,577$52.95 M
15/10/2018$9.35783$609,584$53.88 M
16/10/2018$9.60062$668,116$55.28 M
17/10/2018$9.90057$876,184$57.01 M
18/10/2018$9.88192$866,622$56.90 M
19/10/2018$9.42489$547,528$54.27 M
20/10/2018$9.31302$1.13 M$53.62 M
21/10/2018$10.3066$5.13 M$59.34 M
22/10/2018$9.62836$1.36 M$55.44 M
23/10/2018$9.6249$1.10 M$55.42 M
24/10/2018$9.52253$792,016$54.83 M
25/10/2018$10.7088$2.69 M$61.66 M
26/10/2018$10.7637$3.40 M$61.98 M
27/10/2018$11.2$2.01 M$64.49 M
28/10/2018$11.0387$1.65 M$63.56 M
29/10/2018$10.9482$1.47 M$63.04 M
30/10/2018$10.4509$1.74 M$60.17 M
31/10/2018$10.1058$1.88 M$58.19 M
01/11/2018$10.2477$1.10 M$59.00 M
02/11/2018$10.2669$820,577$59.12 M
03/11/2018$10.1754$655,187$58.59 M
04/11/2018$10.0479$722,932$57.85 M
05/11/2018$10.0583$838,455$57.91 M
06/11/2018$10.0244$764,620$57.72 M
07/11/2018$10.3496$754,946$59.59 M
08/11/2018$10.4662$990,846$60.26 M
09/11/2018$10.0806$1.21 M$58.04 M
10/11/2018$10.5987$917,860$61.03 M
11/11/2018$10.6121$500,364$61.10 M
12/11/2018$10.4368$623,945$60.09 M
13/11/2018$10.4217$679,690$60.01 M
14/11/2018$9.96981$735,604$57.40 M
15/11/2018$8.35447$1.07 M$48.10 M
16/11/2018$8.56035$617,446$49.29 M
17/11/2018$8.22974$485,672$47.39 M
18/11/2018$8.28593$541,152$47.71 M
19/11/2018$7.87754$566,211$45.36 M
20/11/2018$6.00181$738,089$34.56 M
21/11/2018$6.85056$637,522$39.44 M
22/11/2018$6.96692$464,596$40.11 M
23/11/2018$6.22244$852,370$35.83 M
24/11/2018$5.75538$607,176$33.14 M
25/11/2018$5.12011$375,792$29.48 M
26/11/2018$5.39121$357,055$31.04 M
27/11/2018$5.02982$232,403$28.96 M
28/11/2018$5.51222$392,805$31.74 M
29/11/2018$6.21500336574$655,364$35.79 M
30/11/2018$5.75316322165$1.21 M$33.13 M
01/12/2018$5.97114571771$493,819$34.38 M
02/12/2018$6.67570437352$1.30 M$38.44 M
03/12/2018$6.57400934422$3.41 M$37.85 M
04/12/2018$6.37883413795$878,709$36.73 M
05/12/2018$6.33141730666$677,825$36.46 M
06/12/2018$5.88942587369$624,035$33.91 M
07/12/2018$5.10703421815$604,386$29.41 M
08/12/2018$5.17570131903$609,764$29.80 M
09/12/2018$5.18423152265$396,685$29.85 M
10/12/2018$5.42692121945$499,530$31.25 M
11/12/2018$4.81865841397$482,380$27.75 M
12/12/2018$4.89303775824$257,488$28.17 M
13/12/2018$4.76246260886$361,040$27.42 M
14/12/2018$4.61164246049$260,221$26.55 M
15/12/2018$4.25842468849$345,688$24.52 M
16/12/2018$4.31537661829$266,048$24.85 M
17/12/2018$4.49361689584$266,314$25.87 M
18/12/2018$4.59473012458$374,728$26.46 M
19/12/2018$5.1112209312$424,690$29.43 M
20/12/2018$5.44032497111$673,737$31.32 M
21/12/2018$5.48050999479$547,391$31.56 M
22/12/2018$5.40581994222$358,033$31.13 M
23/12/2018$5.64134031557$325,215$32.48 M
24/12/2018$6.6539485591$2.84 M$38.31 M
25/12/2018$5.62754506691$1.70 M$32.40 M
26/12/2018$5.51241047832$607,832$31.74 M
27/12/2018$5.27329037087$465,497$33.84 M
28/12/2018$4.97626189208$443,669$31.93 M
29/12/2018$5.41961281648$539,481$34.77 M
30/12/2018$5.81094110951$1.18 M$37.29 M
31/12/2018$5.46599080673$663,588$35.07 M
01/01/2019$5.27322291645$521,695$33.84 M
02/01/2019$5.41717867223$348,897$34.76 M
03/01/2019$5.42943225148$426,574$34.84 M
04/01/2019$5.52642595264$283,993$35.46 M
05/01/2019$5.38919096415$229,574$34.58 M
06/01/2019$5.30220269844$278,134$34.02 M
07/01/2019$5.71345556138$366,769$36.66 M
08/01/2019$5.81182691263$426,220$37.29 M
09/01/2019$5.71810156874$375,872$36.69 M
10/01/2019$5.40790616789$385,327$34.70 M
11/01/2019$5.09488420105$388,053$32.69 M
12/01/2019$5.13688307057$263,883$32.96 M
13/01/2019$4.99483354602$924,856$32.05 M
14/01/2019$4.80571859675$315,640$30.84 M
15/01/2019$4.89826402368$272,516$31.43 M
16/01/2019$5.00057596029$348,133$32.09 M
17/01/2019$5.13171126752$486,274$32.93 M
18/01/2019$5.18962918988$523,135$34.23 M
19/01/2019$5.55187890067$717,744$36.66 M
20/01/2019$5.09778869497$993,335$33.69 M
21/01/2019$5.15427560081$540,193$34.11 M
22/01/2019$5.24322492131$909,018$34.73 M
23/01/2019$5.254881723$438,327$34.85 M
24/01/2019$5.17046725008$511,288$34.33 M
25/01/2019$5.03087515274$699,367$33.44 M
26/01/2019$5.12926777859$456,638$34.14 M
27/01/2019$5.06760429371$511,585$33.77 M
28/01/2019$4.61014424493$480,807$30.75 M
29/01/2019$4.51287765182$589,809$30.13 M
30/01/2019$4.75619040596$826,087$31.78 M
31/01/2019$4.5711617058$527,848$30.58 M
01/02/2019$4.69476481345$454,592$31.45 M
02/02/2019$4.71669056571$394,278$31.63 M
03/02/2019$4.64406473501$502,826$31.18 M
04/02/2019$4.76129184695$508,996$32.00 M
05/02/2019$4.69985761795$450,114$31.62 M
06/02/2019$4.51756939789$407,948$30.42 M
07/02/2019$4.52064143477$442,023$30.47 M
08/02/2019$4.58765500512$582,261$30.96 M
09/02/2019$4.95059722809$518,290$33.45 M
10/02/2019$5.03580737938$552,014$34.06 M
11/02/2019$5.03862768854$520,400$34.12 M
12/02/2019$4.97628822823$496,810$33.73 M
13/02/2019$4.9328521667$527,533$33.47 M
14/02/2019$4.94155830686$464,640$33.56 M
15/02/2019$4.99198091483$418,447$33.94 M
15/02/2019$4.93425458384$472,624$33.56 M
16/02/2019$5.0384107036$482,555$34.27 M