• Market Cap: $249.22 B
  • 24h Vol: $80.34 B
  • BTC Dominance: 56.37%
  • zcoin
    Zcoin(XZC)
  • Price
    $7.50
  • 1h %
    -0.06%
  • 24h %
    2.56%
  • 7d %
    -1.0%
  • Market Cap
    $56.54 M
  • Volume
    $1.46 M
  • Available Supply
    7.54 M XZC
  • Rank
    97
The first cryptocurrency to implement the Zerocoin protocol to ensure private transactions.

Data


Loading Chart...

Zcoin current price is $7.50 with a marketcap of $56.54 M. Its price is 2.56% up in last 24 hours.

DatePriceVolumeMarket Cap
21/05/2018$35.3878$1.27 M$169.87 M
22/05/2018$35.2117$1.79 M$169.30 M
23/05/2018$32.4551$1.39 M$156.26 M
24/05/2018$31.9179$990,562$153.90 M
25/05/2018$31.1607$1.11 M$150.47 M
26/05/2018$31.1498$907,407$150.67 M
27/05/2018$30.0306$748,439$145.46 M
28/05/2018$28.2616$1.66 M$137.09 M
29/05/2018$29.2701$1.07 M$142.16 M
30/05/2018$28.18$1.09 M$137.03 M
31/05/2018$29.4716$1.17 M$143.50 M
01/06/2018$29.1786$1.30 M$142.28 M
02/06/2018$29.0851$944,013$142.03 M
03/06/2018$29.6488$1.18 M$145.01 M
04/06/2018$28.4133$924,765$139.15 M
05/06/2018$27.9155$880,006$136.90 M
06/06/2018$27.6761$934,437$135.94 M
07/06/2018$28.504$995,723$140.21 M
08/06/2018$28.6622$789,390$141.21 M
09/06/2018$28.2129$563,517$139.22 M
10/06/2018$24.6952$823,799$122.02 M
11/06/2018$23.4173$1.08 M$115.87 M
12/06/2018$21.7608$1.24 M$107.83 M
13/06/2018$19.8079$911,359$98.30 M
14/06/2018$22.1196$1.64 M$109.91 M
15/06/2018$19.803$820,186$98.52 M
16/06/2018$19.5004$859,872$97.11 M
17/06/2018$19.6658$583,856$98.10 M
18/06/2018$19.7743$493,782$98.80 M
19/06/2018$20.1076$618,798$100.60 M
20/06/2018$19.8841$582,174$99.64 M
21/06/2018$19.5895$411,351$98.32 M
22/06/2018$18.2062$885,950$91.50 M
23/06/2018$17.3029$806,604$87.09 M
24/06/2018$16.1591$723,496$81.46 M
25/06/2018$16.4466$639,156$83.00 M
26/06/2018$15.6379$584,135$79.01 M
27/06/2018$14.4593$1.29 M$73.17 M
28/06/2018$13.6835$3.05 M$69.34 M
29/06/2018$13.7535$1.29 M$69.80 M
30/06/2018$14.8448$960,111$75.44 M
01/07/2018$15.5688$813,881$79.25 M
02/07/2018$16.9106$987,506$86.20 M
03/07/2018$16.7661$886,011$85.59 M
04/07/2018$17.4185$681,219$89.06 M
05/07/2018$16.5853$1.15 M$84.93 M
06/07/2018$16.609$1.17 M$85.16 M
07/07/2018$17.1009$868,923$87.83 M
08/07/2018$18.7812$1.57 M$96.60 M
09/07/2018$18.6194$1.15 M$95.91 M
10/07/2018$17.0498$1.09 M$87.95 M
11/07/2018$16.9798$1.20 M$87.72 M
12/07/2018$16.2185$1.16 M$83.91 M
13/07/2018$16.0407$814,120$83.11 M
14/07/2018$16.0679$912,668$83.39 M
15/07/2018$16.307$828,122$84.73 M
16/07/2018$16.729$849,946$87.03 M
17/07/2018$17.9454$1.30 M$93.48 M
18/07/2018$17.2939$1.17 M$90.21 M
19/07/2018$16.6092$1.74 M$86.74 M
20/07/2018$16.6732$1.69 M$87.19 M
21/07/2018$16.682$1.03 M$87.36 M
22/07/2018$16.6296$2.01 M$87.20 M
23/07/2018$16.6104$4.50 M$87.22 M
24/07/2018$16.5112$1.32 M$86.84 M
25/07/2018$16.459$1.13 M$86.69 M
26/07/2018$15.9351$1.15 M$84.06 M
27/07/2018$15.9626$1.17 M$84.32 M
28/07/2018$16.092$654,009$85.12 M
29/07/2018$16.1696$771,719$85.63 M
30/07/2018$15.6076$821,816$82.77 M
31/07/2018$14.4514$813,190$76.75 M
01/08/2018$14.0221$618,548$74.55 M
02/08/2018$13.4709$603,371$71.71 M
03/08/2018$13.2959$527,203$70.89 M
04/08/2018$13.5037$709,576$72.10 M
05/08/2018$13.6884$482,282$73.19 M
06/08/2018$13.5773$599,303$72.69 M
07/08/2018$13.8715$973,851$74.36 M
08/08/2018$13.2246$845,324$71.01 M
09/08/2018$14.433$775,801$77.59 M
10/08/2018$13.0769$448,760$70.40 M
11/08/2018$12.8069$459,686$69.04 M
12/08/2018$12.7433$413,999$68.80 M
13/08/2018$13.0617$592,934$70.61 M
14/08/2018$12.8474$1.24 M$69.56 M
15/08/2018$14.2467$1.34 M$77.26 M
16/08/2018$13.1723$1.01 M$71.55 M
17/08/2018$14.8579$2.08 M$80.81 M
18/08/2018$13.5947$795,484$74.04 M
19/08/2018$13.8782$460,454$75.69 M
20/08/2018$13.3053$4.96 M$72.66 M
21/08/2018$13.3707$1.26 M$73.11 M
22/08/2018$12.53$1.44 M$68.60 M
23/08/2018$12.7049$1.09 M$69.65 M
24/08/2018$13.2353$1.66 M$72.65 M
25/08/2018$13.1315$11.84 M$72.16 M
26/08/2018$12.9087$30.97 M$71.03 M
27/08/2018$12.9198$9.07 M$71.18 M
28/08/2018$13.1591$1.14 M$72.60 M
29/08/2018$13.093$941,651$72.33 M
30/08/2018$12.6979$603,067$70.26 M
31/08/2018$12.9885$698,107$71.96 M
01/09/2018$13.1593$900,802$73.00 M
02/09/2018$13.1719$812,506$73.14 M
03/09/2018$13.0765$768,262$72.73 M
04/09/2018$13.1201$1.02 M$73.07 M
05/09/2018$11.9563$1.05 M$66.67 M
06/09/2018$11.1372$804,207$62.17 M
07/09/2018$10.9968$646,642$61.46 M
08/09/2018$10.1656$514,099$56.88 M
09/09/2018$10.1154$499,436$56.67 M
10/09/2018$10.2417$655,268$57.45 M
11/09/2018$9.60771$631,040$53.97 M
12/09/2018$9.20625$762,635$51.78 M
13/09/2018$9.9997$642,588$56.32 M
15/09/2018$10.2499$988,615$57.82 M
16/09/2018$9.94968$632,970$56.19 M
17/09/2018$9.70461$1.02 M$54.88 M
18/09/2018$9.00969$951,600$51.01 M
19/09/2018$9.0226$873,685$51.15 M
20/09/2018$9.06704$836,011$51.46 M
21/09/2018$9.33555$705,896$53.07 M
22/09/2018$9.70034$934,837$55.22 M
23/09/2018$9.51034$755,151$54.20 M
24/09/2018$9.4222$817,475$53.76 M
25/09/2018$9.29501$1.03 M$53.09 M
26/09/2018$9.00646$1.60 M$51.50 M
27/09/2018$9.31413$1.29 M$53.32 M
28/09/2018$9.51953$2.20 M$54.56 M
29/09/2018$9.84768$3.71 M$56.53 M
30/09/2018$10.0494$2.77 M$57.77 M
01/10/2018$9.94864$4.01 M$57.26 M
02/10/2018$10.0871$5.40 M$58.08 M
03/10/2018$9.79979$5.57 M$56.42 M
04/10/2018$9.7478$10.73 M$56.13 M
05/10/2018$9.6878$12.74 M$55.78 M
06/10/2018$9.82277$11.33 M$56.56 M
07/10/2018$9.8354$10.74 M$56.63 M
08/10/2018$10.0387$11.67 M$57.80 M
09/10/2018$10.1021$12.95 M$58.17 M
10/10/2018$10.001$12.33 M$57.58 M
11/10/2018$10.0474$5.40 M$57.85 M
12/10/2018$9.22012$709,447$53.09 M
13/10/2018$9.16007$411,473$52.74 M
14/10/2018$9.03153$459,374$52.00 M
15/10/2018$9.11732$446,265$52.50 M
16/10/2018$9.60556$647,410$55.31 M
17/10/2018$9.91379$856,150$57.08 M
18/10/2018$9.95628$733,276$57.33 M
19/10/2018$9.52957$800,806$54.87 M
20/10/2018$9.22165$919,550$53.10 M
21/10/2018$10.2047$4.79 M$58.76 M
22/10/2018$9.76575$1.60 M$56.23 M
23/10/2018$9.88904$1.27 M$56.94 M
24/10/2018$9.53491$776,057$54.90 M
25/10/2018$9.72364$1.11 M$55.99 M
26/10/2018$10.6838$4.33 M$61.52 M
27/10/2018$10.9431$2.37 M$63.01 M
28/10/2018$10.7962$1.74 M$62.16 M
29/10/2018$11.2174$1.26 M$64.59 M
30/10/2018$10.3902$1.80 M$59.83 M
31/10/2018$10.4146$1.50 M$59.97 M
01/11/2018$10.4131$1.89 M$59.96 M
02/11/2018$10.4725$757,211$60.30 M
03/11/2018$10.1095$710,251$58.21 M
04/11/2018$10.1003$641,708$58.16 M
05/11/2018$10.3297$848,172$59.48 M
06/11/2018$10.0106$860,075$57.64 M
07/11/2018$10.2876$725,057$59.23 M
08/11/2018$10.7964$819,944$62.16 M
09/11/2018$10.2116$1.09 M$58.80 M
10/11/2018$10.4728$1.17 M$60.30 M
11/11/2018$10.3929$539,741$59.84 M
12/11/2018$10.6638$516,338$61.40 M
13/11/2018$10.3632$722,558$59.67 M
14/11/2018$10.2489$646,949$59.01 M
15/11/2018$8.90401$1.14 M$51.27 M
16/11/2018$8.50752$624,773$48.98 M
17/11/2018$8.37006$605,286$48.19 M
18/11/2018$8.21827$600,196$47.32 M
19/11/2018$8.66671$357,292$49.90 M
20/11/2018$6.71688$812,916$38.67 M
21/11/2018$6.36565$657,731$36.65 M
22/11/2018$6.72281$554,864$38.71 M
23/11/2018$6.4208$625,544$36.97 M
24/11/2018$5.97846$751,330$34.42 M
25/11/2018$5.3021$456,447$30.53 M
26/11/2018$5.46724$399,277$31.48 M
27/11/2018$5.0529$282,526$29.09 M
28/11/2018$5.27492$297,309$30.37 M
29/11/2018$5.74859$525,231$33.10 M
30/11/2018$5.85560629409$909,923$33.72 M
01/12/2018$5.77129286785$943,402$33.23 M
02/12/2018$6.22602345806$526,023$35.85 M
03/12/2018$6.88329703043$3.92 M$39.63 M
04/12/2018$6.45640056791$1.08 M$37.17 M
05/12/2018$6.49729815879$737,860$37.41 M
06/12/2018$5.88337132028$539,874$33.88 M
07/12/2018$4.96337028374$630,259$28.58 M
08/12/2018$5.25116857276$670,610$30.24 M
09/12/2018$5.25286495462$460,197$30.25 M
10/12/2018$5.47996446853$431,708$31.55 M
11/12/2018$5.08135128689$482,008$29.26 M
12/12/2018$4.93693559286$372,152$28.43 M
13/12/2018$4.85270091763$302,985$27.94 M
14/12/2018$4.64333608511$326,215$26.74 M
15/12/2018$4.32836503229$334,692$24.92 M
16/12/2018$4.383683637$261,924$25.24 M
17/12/2018$4.29127945872$277,040$24.71 M
18/12/2018$4.76539729945$362,549$27.44 M
19/12/2018$4.84392294037$407,878$27.89 M
20/12/2018$4.90303186663$327,293$28.23 M
21/12/2018$5.56999516516$803,328$32.07 M
22/12/2018$5.36391505753$425,766$30.88 M
23/12/2018$5.52069678742$369,372$31.79 M
24/12/2018$5.81964086499$342,781$33.51 M
25/12/2018$5.85345180747$3.82 M$33.70 M
26/12/2018$5.73065211988$719,056$33.00 M
27/12/2018$5.45672526652$518,347$35.01 M
28/12/2018$5.02325627259$482,409$32.23 M
29/12/2018$5.39955969007$544,533$34.65 M
30/12/2018$5.61594404373$738,798$36.03 M
31/12/2018$5.45749015272$1.06 M$35.02 M
01/01/2019$5.23400647134$546,812$33.58 M
02/01/2019$5.37388984027$373,585$34.48 M
03/01/2019$5.44746831779$355,280$34.95 M
04/01/2019$5.37033812851$371,491$34.46 M
05/01/2019$5.47499574943$257,138$35.13 M
06/01/2019$5.30518486138$277,866$34.04 M
07/01/2019$5.69311992615$345,893$36.53 M
08/01/2019$5.6071603811$279,573$35.98 M
09/01/2019$5.84624258482$507,392$37.51 M
10/01/2019$5.71296882045$340,051$36.66 M
11/01/2019$5.26863414395$365,891$33.81 M
12/01/2019$5.03756095571$377,337$32.32 M
13/01/2019$5.03262973365$232,796$32.29 M
14/01/2019$4.78417372672$985,780$30.70 M
15/01/2019$5.04055349881$266,726$32.34 M
16/01/2019$4.8843456463$269,772$31.34 M
17/01/2019$4.99286194537$314,555$32.04 M
18/01/2019$5.24412450859$605,533$34.58 M
19/01/2019$5.29614497311$559,479$34.96 M
20/01/2019$5.60486567982$1.02 M$37.03 M
21/01/2019$5.19819984103$736,614$34.38 M
22/01/2019$5.16796121967$911,533$34.22 M
23/01/2019$5.25613455725$475,905$34.84 M
24/01/2019$5.2493196844$514,945$34.83 M
25/01/2019$5.10044461646$727,923$33.89 M
26/01/2019$5.01326649983$409,074$33.35 M
27/01/2019$5.0694058523$520,673$33.76 M
28/01/2019$4.85719624094$495,713$32.38 M
29/01/2019$4.58863783097$489,196$30.62 M
30/01/2019$4.70944745789$709,137$31.46 M
31/01/2019$4.75113750927$717,564$31.77 M
01/02/2019$4.53939703374$463,992$30.39 M
02/02/2019$4.68748708171$453,580$31.42 M
03/02/2019$4.67240176077$418,383$31.35 M
04/02/2019$4.72048358054$561,443$31.71 M
05/02/2019$4.71686697555$426,395$31.72 M
06/02/2019$4.64092429571$425,552$31.24 M
07/02/2019$4.51615622945$472,006$30.43 M
08/02/2019$4.46088473843$598,252$30.09 M
09/02/2019$4.8280963684$481,046$32.61 M
10/02/2019$4.95511757867$442,896$33.50 M
11/02/2019$5.06640785418$596,281$34.29 M
12/02/2019$4.96337610497$554,521$33.63 M
13/02/2019$4.99403824391$445,975$33.87 M
14/02/2019$5.01416622894$507,108$34.04 M
15/02/2019$5.00503145268$447,218$34.01 M
16/02/2019$5.06067689666$480,511$34.43 M
17/02/2019$5.07552988305$486,902$34.56 M
18/02/2019$5.15760282031$653,264$35.16 M
19/02/2019$5.55099581576$690,334$37.89 M
20/02/2019$5.46609862633$686,154$37.35 M
21/02/2019$5.56412235713$487,180$38.06 M
22/02/2019$5.45822524902$425,747$37.38 M
23/02/2019$5.53685363805$472,874$37.96 M
24/02/2019$5.83086630481$560,410$40.02 M
25/02/2019$5.3634107064$679,371$36.85 M
26/02/2019$5.45110057781$545,817$37.49 M
27/02/2019$5.52049305072$577,672$38.01 M
28/02/2019$5.35201105734$437,723$36.89 M
01/03/2019$5.40815022641$478,891$37.32 M
02/03/2019$5.46152751651$547,119$37.72 M
03/03/2019$5.51375308665$473,923$38.12 M
04/03/2019$5.45095146433$520,859$37.72 M
05/03/2019$5.48590773341$914,921$38.00 M
06/03/2019$5.57744223344$624,019$38.68 M
07/03/2019$5.77420875586$706,736$40.09 M
08/03/2019$5.79304789092$706,771$40.26 M
09/03/2019$5.76800281551$631,176$40.12 M
10/03/2019$5.74871939893$586,310$40.03 M
11/03/2019$5.86115590441$599,517$40.85 M
12/03/2019$5.68487481558$659,243$39.67 M
13/03/2019$7.23475028996$51.82 M$50.55 M
14/03/2019$6.53153054439$8.95 M$45.68 M
15/03/2019$6.5844950515$3.26 M$45.97 M
16/03/2019$6.67676544321$1.95 M$46.70 M
17/03/2019$6.75969565836$1.51 M$47.33 M
18/03/2019$6.85380520466$875,100$48.06 M
19/03/2019$6.73292584814$1.24 M$47.26 M
20/03/2019$6.66058247512$821,529$46.81 M
21/03/2019$6.74755156829$932,783$47.47 M
22/03/2019$6.61942152193$967,927$46.61 M
23/03/2019$6.90060304086$2.32 M$48.63 M
24/03/2019$6.76822623849$1.01 M$47.76 M
25/03/2019$6.76517579246$941,979$47.78 M
26/03/2019$6.57627011178$767,966$46.51 M
27/03/2019$7.05728701472$7.08 M$49.99 M
28/03/2019$7.51678865077$1.95 M$53.31 M
29/03/2019$7.1868300156$1.29 M$51.02 M
30/03/2019$7.19861825554$1.44 M$51.15 M
31/03/2019$7.17152172293$1.24 M$51.01 M
01/04/2019$7.79996903685$3.10 M$55.57 M
02/04/2019$7.77005421947$1.15 M$55.43 M
03/04/2019$8.35417380935$2.51 M$59.70 M
04/04/2019$8.71241280639$4.21 M$62.36 M
05/04/2019$8.5620672693$1.42 M$61.42 M
06/04/2019$8.6515086414$1.14 M$62.22 M
07/04/2019$8.64455025474$1.09 M$62.30 M
08/04/2019$8.91165551079$1.60 M$64.31 M
09/04/2019$8.73255174454$1.19 M$63.16 M
10/04/2019$8.48014497167$753,135$61.39 M
11/04/2019$8.27016446896$1.18 M$59.92 M
12/04/2019$8.03226135041$1.29 M$58.25 M
13/04/2019$8.11234908035$828,551$58.90 M
14/04/2019$7.92167126244$594,600$57.57 M
15/04/2019$8.20765859824$607,425$59.70 M
16/04/2019$7.9461276118$714,502$57.85 M
17/04/2019$8.09325951553$651,355$58.98 M
18/04/2019$8.03971944924$800,416$58.65 M
19/04/2019$8.24982006219$1.43 M$60.25 M
20/04/2019$8.37117257534$1.22 M$61.20 M
21/04/2019$8.15626286897$909,250$59.68 M
22/04/2019$7.80227289741$1.07 M$57.14 M
23/04/2019$8.02083216248$1.02 M$58.80 M
24/04/2019$7.7254120337$1.09 M$56.69 M
25/04/2019$7.02043245597$1.85 M$51.57 M
26/04/2019$6.9184996146$1.23 M$50.86 M
27/04/2019$6.48684367416$1.06 M$47.75 M
28/04/2019$6.62933105109$1.35 M$48.84 M
29/04/2019$6.57412363275$759,174$48.49 M
30/04/2019$6.22776646851$1.03 M$45.97 M
01/05/2019$6.44276129468$1.60 M$47.60 M
02/05/2019$6.43429501189$1.02 M$47.58 M
03/05/2019$6.69531582911$952,591$49.56 M
04/05/2019$6.86243594112$908,685$50.86 M
05/05/2019$6.53961366998$913,173$48.51 M
06/05/2019$6.31015372817$747,989$46.86 M
07/05/2019$6.70943285363$947,863$49.87 M
08/05/2019$6.63750922087$878,633$49.38 M
09/05/2019$6.53907549711$693,894$48.70 M
10/05/2019$6.32771180831$734,810$47.17 M
11/05/2019$6.31502284197$961,415$47.11 M
12/05/2019$6.90782689587$1.05 M$51.59 M
13/05/2019$6.69257342693$697,827$50.03 M
14/05/2019$7.24284782754$1.29 M$54.20 M
15/05/2019$7.6656065429$2.19 M$57.42 M
16/05/2019$8.52573845191$1.92 M$63.91 M
17/05/2019$7.02808929524$1.76 M$52.73 M
18/05/2019$7.17896673408$1.51 M$53.92 M
19/05/2019$7.20484279422$1.28 M$54.16 M
20/05/2019$7.24663066308$1.36 M$54.52 M
21/05/2019$7.02128375018$1.91 M$52.87 M
21/05/2019$7.45721209862$2.31 M$56.20 M
22/05/2019$7.49621111839$1.46 M$56.52 M

Twitter News Feed

[custom-twitter-feeds screenname="zcoinofficial"]

Submit Your Reviews