• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • zcoin
    Zcoin(XZC)
  • Price
    $6.57
  • 1h %
    0.63%
  • 24h %
    -2.65%
  • 7d %
    0.03%
  • Market Cap
    $46.24 M
  • Volume
    $936,015
  • Available Supply
    7.04 M XZC
  • Rank
    94

Data


Loading Chart...

Zcoin current price is $6.57 with a marketcap of $46.24 M. Its price is -2.65% down in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$41.6011$1.79 M$180.97 M
21/03/2018$40.4552$2.15 M$176.30 M
22/03/2018$39.8798$1.08 M$174.07 M
23/03/2018$39.0553$846,567$170.76 M
24/03/2018$38.0151$2.03 M$166.55 M
25/03/2018$38.1133$1.06 M$167.26 M
26/03/2018$33.973$1.02 M$149.33 M
27/03/2018$34.2377$842,538$150.73 M
28/03/2018$33.5079$948,200$147.75 M
29/03/2018$29.1779$866,190$128.83 M
30/03/2018$28.46$912,573$125.91 M
31/03/2018$29.3526$594,407$130.06 M
01/04/2018$29.7548$813,722$132.08 M
02/04/2018$28.9482$746,952$128.68 M
03/04/2018$31.3224$793,624$139.39 M
05/04/2018$28.0011$12.53 M$124.92 M
06/04/2018$27.9037$3.59 M$124.69 M
07/04/2018$27.8304$895,136$124.56 M
08/04/2018$28.7843$931,823$129.03 M
09/04/2018$29.5087$1.04 M$132.49 M
10/04/2018$27.8124$909,741$125.06 M
11/04/2018$28.7071$1.06 M$129.28 M
12/04/2018$29.2701$931,166$132.02 M
13/04/2018$31.9597$2.61 M$144.38 M
14/04/2018$33.0433$1.61 M$149.53 M
15/04/2018$33.3098$913,499$151.03 M
16/04/2018$32.6679$1.27 M$148.37 M
17/04/2018$32.8846$1.48 M$149.61 M
18/04/2018$33.3443$1.34 M$151.93 M
19/04/2018$38.1588$7.65 M$174.14 M
20/04/2018$38.58$3.08 M$176.32 M
21/04/2018$42.3177$2.34 M$193.77 M
22/04/2018$42.3319$3.63 M$194.19 M
23/04/2018$44.2794$2.91 M$203.43 M
24/04/2018$46.9636$4.93 M$216.09 M
25/04/2018$45.7477$3.33 M$210.83 M
26/04/2018$42.6541$2.49 M$196.88 M
27/04/2018$45.5851$2.80 M$210.71 M
28/04/2018$46.8869$2.72 M$217.07 M
29/04/2018$46.7554$2.06 M$216.83 M
30/04/2018$44.7816$2.01 M$208.04 M
01/05/2018$42.4239$2.63 M$197.41 M
02/05/2018$44.22$2.02 M$206.11 M
03/05/2018$44.0242$1.72 M$205.46 M
04/05/2018$45.474$2.56 M$212.54 M
05/05/2018$46.0315$1.73 M$215.46 M
06/05/2018$45.8171$3.12 M$214.73 M
07/05/2018$43.7412$2.44 M$205.29 M
08/05/2018$44.8374$1.51 M$210.73 M
09/05/2018$41.106$1.79 M$193.49 M
10/05/2018$40.7821$1.60 M$192.25 M
11/05/2018$38.681$1.55 M$182.63 M
12/05/2018$34.2487$1.40 M$161.93 M
13/05/2018$36.3127$1.05 M$172.03 M
14/05/2018$36.1141$1.49 M$171.35 M
15/05/2018$41.4579$4.62 M$197.01 M
16/05/2018$35.1626$3.28 M$167.35 M
17/05/2018$38.1406$1.71 M$181.79 M
18/05/2018$33.9861$1.46 M$162.19 M
19/05/2018$35.7583$1.12 M$170.94 M
20/05/2018$35.7201$1.32 M$171.03 M
21/05/2018$36.1457$1.41 M$173.34 M
22/05/2018$35.8605$1.48 M$172.22 M
23/05/2018$33.5134$1.59 M$161.20 M
24/05/2018$32.8028$1.26 M$158.00 M
25/05/2018$32.1017$1.12 M$154.84 M
26/05/2018$31.2331$1.12 M$150.90 M
27/05/2018$30.4153$807,448$147.18 M
28/05/2018$28.1056$1.25 M$136.20 M
29/05/2018$27.6431$1.16 M$134.15 M
30/05/2018$29.3554$1.08 M$142.63 M
31/05/2018$29.225$944,945$142.17 M
01/06/2018$29.2102$1.37 M$142.29 M
02/06/2018$29.2653$1.09 M$142.76 M
03/06/2018$29.2687$1.03 M$143.00 M
04/06/2018$28.9033$1.21 M$141.43 M
05/06/2018$27.8045$851,642$136.23 M
06/06/2018$27.8526$816,893$136.66 M
07/06/2018$28.0184$1.15 M$137.68 M
08/06/2018$28.6767$895,989$141.13 M
09/06/2018$28.2903$582,545$139.45 M
10/06/2018$27.2972$626,510$134.76 M
11/06/2018$24.7914$829,113$122.55 M
12/06/2018$23.6308$1.44 M$116.99 M
13/06/2018$21.8356$862,740$108.26 M
14/06/2018$19.6887$1.25 M$97.75 M
15/06/2018$21.3991$1.35 M$106.37 M
16/06/2018$19.6701$921,976$97.88 M
17/06/2018$19.7348$701,284$98.34 M
18/06/2018$19.2201$546,970$95.93 M
19/06/2018$19.6124$563,123$98.03 M
20/06/2018$19.4087$677,832$97.15 M
21/06/2018$19.7854$422,378$99.20 M
22/06/2018$19.7446$471,188$99.14 M
23/06/2018$17.8904$1.05 M$89.95 M
24/06/2018$16.225$685,896$81.71 M
25/06/2018$16.4479$653,289$82.96 M
26/06/2018$16.4462$707,188$83.01 M
27/06/2018$15.4075$678,853$77.90 M
28/06/2018$14.304$1.69 M$72.41 M
29/06/2018$13.7831$2.98 M$69.88 M
30/06/2018$14.7166$1.14 M$74.72 M
01/07/2018$14.9177$800,993$75.84 M
02/07/2018$15.2598$783,637$77.71 M
03/07/2018$17.2852$1.12 M$88.15 M
04/07/2018$16.5298$615,833$84.43 M
05/07/2018$17.1524$767,978$87.74 M
06/07/2018$16.3726$1.28 M$83.88 M
07/07/2018$16.6756$1.09 M$85.55 M
08/07/2018$17.762$992,992$91.27 M
09/07/2018$18.662$1.51 M$96.03 M
10/07/2018$18.1875$1.17 M$93.74 M
11/07/2018$16.5656$1.08 M$85.49 M
12/07/2018$16.7828$1.24 M$86.74 M
13/07/2018$16.4496$1.05 M$85.14 M
14/07/2018$16.024$883,376$83.07 M
15/07/2018$15.7632$912,531$81.84 M
16/07/2018$15.8591$726,384$82.43 M
17/07/2018$16.2611$1.20 M$84.63 M
18/07/2018$17.9062$1.12 M$93.32 M
19/07/2018$17.4731$917,749$91.19 M
20/07/2018$16.9368$1.89 M$88.49 M
21/07/2018$16.5187$1.62 M$86.43 M
22/07/2018$16.6226$1.07 M$87.09 M
23/07/2018$16.8321$2.90 M$88.30 M
24/07/2018$16.7078$3.61 M$87.77 M
25/07/2018$16.4436$1.40 M$86.52 M
26/07/2018$16.7941$981,445$88.50 M
27/07/2018$15.6312$1.14 M$82.49 M
28/07/2018$16.1454$942,034$85.32 M
29/07/2018$16.2969$700,819$86.24 M
30/07/2018$16.042$813,359$85.00 M
31/07/2018$15.3647$828,580$81.53 M
01/08/2018$14.1523$710,609$75.19 M
02/08/2018$14.0996$602,600$74.99 M
03/08/2018$13.037$644,646$69.43 M
04/08/2018$13.7533$546,412$73.36 M
05/08/2018$13.3214$642,981$71.16 M
06/08/2018$13.8489$459,511$74.08 M
07/08/2018$13.6308$724,191$73.01 M
08/08/2018$13.0482$1.05 M$69.99 M
09/08/2018$13.3825$753,681$71.88 M
10/08/2018$13.4744$686,160$72.47 M
11/08/2018$12.4262$432,528$66.93 M
12/08/2018$12.7991$460,186$69.03 M
13/08/2018$12.9912$439,876$70.17 M
14/08/2018$11.809$825,327$63.88 M
15/08/2018$14.0717$1.43 M$76.23 M
16/08/2018$13.7756$1.24 M$74.75 M
17/08/2018$14.4786$1.63 M$78.68 M
18/08/2018$14.0683$1.42 M$76.55 M
19/08/2018$13.9383$439,014$75.96 M
20/08/2018$15.1907$2.04 M$82.89 M
21/08/2018$13.6959$2.32 M$74.82 M
22/08/2018$13.385$1.58 M$73.23 M
23/08/2018$12.4801$1.27 M$68.36 M
24/08/2018$12.9923$1.20 M$71.26 M
25/08/2018$13.2899$2.27 M$72.98 M
26/08/2018$12.9362$16.77 M$71.12 M
27/08/2018$12.6127$33.61 M$69.43 M
28/08/2018$12.8474$854,626$70.82 M
29/08/2018$12.8943$1.05 M$71.17 M
30/08/2018$12.9733$780,925$71.71 M
31/08/2018$12.7576$647,176$70.62 M
01/09/2018$13.2378$799,707$73.37 M
02/09/2018$13.2397$864,831$73.47 M
03/09/2018$13.1422$799,625$73.02 M
04/09/2018$13.2775$819,605$73.88 M
05/09/2018$13.004$967,704$72.45 M
06/09/2018$10.7309$1.03 M$59.85 M
07/09/2018$11.0455$748,396$61.68 M
08/09/2018$11.0098$566,157$61.56 M
09/09/2018$9.9903$510,646$55.92 M
10/09/2018$10.1758$524,613$57.04 M
11/09/2018$10.1543$658,173$56.99 M
12/09/2018$8.95822$829,448$50.34 M
13/09/2018$9.3687$608,927$52.71 M
14/09/2018$10.5915$850,458$59.69 M
15/09/2018$10.2733$746,648$57.97 M
16/09/2018$9.59894$767,694$54.23 M
17/09/2018$9.47243$995,172$53.59 M
18/09/2018$9.08447$884,196$51.45 M
19/09/2018$9.09757$831,761$51.60 M
20/09/2018$9.15655$807,670$51.99 M
21/09/2018$9.42505$726,470$53.60 M
22/09/2018$9.44061$897,423$53.76 M
23/09/2018$9.566$836,414$54.54 M
24/09/2018$9.31244$936,708$53.15 M
25/09/2018$8.92431$1.60 M$51.00 M
26/09/2018$9.07008$935,101$51.89 M
27/09/2018$9.08541$1.66 M$52.03 M
28/09/2018$9.52099$2.39 M$54.60 M
29/09/2018$9.79655$3.92 M$56.26 M
30/09/2018$9.90024$2.86 M$56.94 M
01/10/2018$10.1185$4.97 M$58.26 M
02/10/2018$10.0989$4.59 M$58.15 M
03/10/2018$9.64822$7.51 M$55.55 M
04/10/2018$9.69345$11.51 M$55.81 M
05/10/2018$9.66881$12.56 M$55.67 M
06/10/2018$9.79171$10.84 M$56.38 M
07/10/2018$9.84345$10.90 M$56.68 M
08/10/2018$10.0445$12.09 M$57.83 M
09/10/2018$10.019$12.83 M$57.69 M
10/10/2018$9.81059$10.98 M$56.49 M
11/10/2018$9.18765$3.01 M$52.90 M
12/10/2018$9.29203$445,148$53.50 M
13/10/2018$9.14822$417,141$52.67 M
14/10/2018$9.10777$428,218$52.44 M
15/10/2018$9.27931$602,533$53.43 M
16/10/2018$9.50856$545,499$54.75 M
17/10/2018$9.83065$841,501$56.60 M
18/10/2018$9.86428$884,750$56.80 M
19/10/2018$9.51439$523,713$54.78 M
20/10/2018$9.33322$1.18 M$53.74 M
21/10/2018$10.3019$5.06 M$59.32 M
22/10/2018$9.4204$1.35 M$54.24 M
23/10/2018$9.67687$1.13 M$55.72 M
24/10/2018$9.62655$792,188$55.43 M
25/10/2018$10.6797$2.25 M$61.49 M
26/10/2018$10.7941$3.79 M$62.15 M
27/10/2018$11.1485$1.97 M$64.19 M
28/10/2018$11.0157$1.70 M$63.43 M
29/10/2018$11.1435$1.38 M$64.16 M
30/10/2018$10.4514$1.78 M$60.18 M
31/10/2018$10.07$1.93 M$57.98 M
01/11/2018$10.308$1.13 M$59.35 M
02/11/2018$10.2686$815,821$59.12 M
03/11/2018$10.1758$664,042$58.59 M
04/11/2018$10.0862$653,446$58.07 M
05/11/2018$10.0801$869,391$58.04 M
06/11/2018$10.0731$771,323$58.00 M
07/11/2018$10.1511$765,261$58.45 M
08/11/2018$10.4048$979,719$59.91 M
09/11/2018$10.0622$1.15 M$57.94 M
10/11/2018$10.6283$986,126$61.20 M
11/11/2018$10.5726$504,835$60.88 M
12/11/2018$10.4167$575,455$59.98 M
13/11/2018$10.3399$696,621$59.54 M
14/11/2018$10.0882$692,304$58.09 M
15/11/2018$8.67194$1.14 M$49.93 M
16/11/2018$8.49694$611,975$48.92 M
17/11/2018$8.49136$514,701$48.89 M
18/11/2018$8.30127$547,842$47.80 M
19/11/2018$7.70665$544,319$44.37 M
20/11/2018$6.01577$711,743$34.64 M
21/11/2018$6.93729$622,558$39.94 M
22/11/2018$6.5362$487,014$37.63 M
23/11/2018$6.28683$851,240$36.20 M
24/11/2018$6.07745$620,806$34.99 M
25/11/2018$4.96343$373,415$28.58 M
26/11/2018$5.32101$376,584$30.64 M
27/11/2018$5.02026$231,788$28.91 M
28/11/2018$5.47415$383,468$31.52 M
29/11/2018$6.15158153094$627,160$35.42 M
30/11/2018$5.9386694059$1.27 M$34.19 M
01/12/2018$5.81798766814$475,108$33.50 M
02/12/2018$6.71777200813$1.12 M$38.68 M
03/12/2018$6.59591446143$3.60 M$37.98 M
04/12/2018$6.49573522768$890,475$37.40 M
05/12/2018$6.3003693398$673,539$36.28 M
06/12/2018$5.88048963378$640,521$33.86 M
07/12/2018$4.98947468825$567,461$28.73 M
08/12/2018$5.21392191861$671,746$30.02 M
09/12/2018$5.21589405685$393,705$30.03 M
10/12/2018$5.20448365886$466,625$29.97 M
11/12/2018$4.897859521$489,200$28.20 M
12/12/2018$4.97046026483$279,174$28.62 M
13/12/2018$4.71600643447$355,727$27.15 M
14/12/2018$4.60790476109$264,845$26.53 M
15/12/2018$4.27454888146$345,390$24.61 M
16/12/2018$4.31489561949$277,216$24.84 M
17/12/2018$4.30977334018$255,009$24.81 M
18/12/2018$4.57774124393$379,839$26.36 M
19/12/2018$4.95452851464$410,243$28.53 M
20/12/2018$5.3971740652$635,094$31.08 M
21/12/2018$5.45210015388$564,883$31.39 M
22/12/2018$5.41637063604$371,339$31.19 M
23/12/2018$5.53395598572$321,832$31.86 M
24/12/2018$6.90969708364$2.56 M$39.78 M
25/12/2018$5.62853971584$1.96 M$32.41 M
26/12/2018$5.51432066438$570,614$31.75 M
27/12/2018$5.29759733228$531,557$33.99 M
28/12/2018$4.97851076171$431,282$31.94 M
29/12/2018$5.35871038109$539,055$34.38 M
30/12/2018$5.79335894589$1.14 M$37.17 M
31/12/2018$5.52291890663$730,098$35.44 M
01/01/2019$5.25783022721$527,510$33.74 M
02/01/2019$5.39343849834$339,953$34.61 M
03/01/2019$5.44739285774$398,174$34.95 M
04/01/2019$5.54484346505$318,853$35.58 M
05/01/2019$5.59070898239$238,182$35.87 M
06/01/2019$5.32562460889$277,050$34.17 M
07/01/2019$5.53674922027$351,452$35.53 M
08/01/2019$5.76581977175$385,847$37.00 M
09/01/2019$5.76069254521$414,294$36.96 M
10/01/2019$5.39054067038$395,968$34.59 M
11/01/2019$5.07249972514$312,483$32.55 M
12/01/2019$5.05560994432$329,377$32.44 M
13/01/2019$5.04225007021$871,398$32.35 M
14/01/2019$4.81095275032$366,316$30.87 M
15/01/2019$4.9412726003$263,661$31.71 M
16/01/2019$4.99216902961$325,622$32.03 M
17/01/2019$5.04047156077$309,594$32.34 M
18/01/2019$5.2151747047$710,402$34.40 M
19/01/2019$5.58099550405$729,669$36.85 M
20/01/2019$5.52692282292$837,172$36.53 M
21/01/2019$5.09194695103$737,893$33.69 M
22/01/2019$5.17797244156$875,259$34.30 M
23/01/2019$5.27897730607$465,732$35.01 M
24/01/2019$5.10998481234$517,354$33.93 M
25/01/2019$5.11315920193$694,973$33.99 M
26/01/2019$5.08185597724$442,894$33.82 M
27/01/2019$5.02737361197$512,169$33.50 M
28/01/2019$4.64209431595$484,594$30.96 M
29/01/2019$4.48381444204$568,265$29.93 M
30/01/2019$4.71816664948$807,699$31.53 M
31/01/2019$4.55144415665$548,653$30.45 M
01/02/2019$4.67277651196$467,458$31.30 M
02/02/2019$4.74608005053$388,548$31.83 M
03/02/2019$4.66572474496$519,604$31.32 M
04/02/2019$4.71365481042$501,777$31.67 M
05/02/2019$4.65730237707$438,110$31.33 M
06/02/2019$4.50930552207$424,498$30.36 M
07/02/2019$4.54449120083$439,246$30.63 M
08/02/2019$4.56956422188$584,299$30.84 M
09/02/2019$4.96443975171$508,933$33.54 M
10/02/2019$4.94688676428$479,787$33.46 M
11/02/2019$5.0095317812$598,778$33.92 M
12/02/2019$4.96380036517$476,244$33.64 M
13/02/2019$5.00009381697$520,983$33.92 M
14/02/2019$4.86810011709$429,113$33.06 M
15/02/2019$4.96184961338$423,159$33.73 M
16/02/2019$5.05804113923$519,862$34.42 M
17/02/2019$5.1203424709$508,749$34.88 M
18/02/2019$5.21502416011$625,736$35.57 M
19/02/2019$5.52359224305$758,151$37.71 M
20/02/2019$5.51767570083$629,023$37.72 M
21/02/2019$5.42956597402$463,471$37.15 M
22/02/2019$5.42637144514$405,201$37.17 M
23/02/2019$5.54237730338$502,444$38.01 M
24/02/2019$5.77121099214$654,823$39.62 M
25/02/2019$5.35241936367$617,226$36.78 M
26/02/2019$5.44359015191$499,098$37.45 M
27/02/2019$5.44572519447$591,973$37.51 M
28/02/2019$5.40935015017$415,222$37.30 M
01/03/2019$5.40309699644$512,505$37.30 M
02/03/2019$5.45277983681$505,442$37.67 M
03/03/2019$5.47812168924$491,391$37.89 M
04/03/2019$5.37730947447$633,022$37.22 M
05/03/2019$5.54058611594$844,821$38.40 M
06/03/2019$5.71881080515$654,917$39.68 M
07/03/2019$5.7195706444$654,479$39.72 M
08/03/2019$5.82107355646$717,822$40.46 M
09/03/2019$5.84673633203$615,733$40.68 M
10/03/2019$5.80931435946$642,584$40.47 M
11/03/2019$5.70389054131$530,929$39.77 M
12/03/2019$5.99647920639$865,971$41.86 M
13/03/2019$7.21082413913$56.64 M$50.40 M
14/03/2019$6.42456000056$4.55 M$44.94 M
15/03/2019$6.70721590528$3.07 M$46.87 M
16/03/2019$6.83803060208$1.82 M$47.84 M
17/03/2019$6.73782386586$1.31 M$47.19 M
18/03/2019$6.55966640761$1.13 M$46.01 M
19/03/2019$6.75563136672$901,220$47.44 M
20/03/2019$6.71615882672$864,247$47.21 M
20/03/2019$6.7423528837$951,010$47.42 M
21/03/2019$6.56976594427$936,015$46.24 M

Twitter News Feed

[custom-twitter-feeds hashtag="#XZC"]

Submit Your Reviews