Home | Cryptocurrency Price List

Zcoin (XZC) Cryptocurrency Information

  • zcoin
    Zcoin(XZC)
  • Price
    $5.00
  • 1h %
    0.82%
  • 24h %
    2.34%
  • 7d %
    -11.21%
  • Market Cap
    $32.07 M
  • Volume
    $322,592
  • Available Supply
    6.42 M XZC
  • Rank
    100

Zcoin Cryptocurrency Information. The current price of Zcoin is $5.00 with a cryptocurrency marketcap of $32.07 M. Its price is 2.34% up in last 24 hours.

Price Chart


Loading Chart...

Description

Historical Data

Date Price Volume Market Cap
16/01/2018 $68.5841 $8.44 M $267.14 M
17/01/2018 $76.6776 $8.25 M $298.96 M
18/01/2018 $79.9787 $5.98 M $311.90 M
19/01/2018 $78.1068 $3.80 M $304.66 M
20/01/2018 $89.5136 $5.30 M $349.27 M
21/01/2018 $77.2093 $3.32 M $301.34 M
22/01/2018 $66.9265 $3.67 M $263.59 M
23/01/2018 $73.3007 $14.08 M $289.17 M
24/01/2018 $72.6869 $4.74 M $287.19 M
25/01/2018 $75.2947 $5.88 M $298.02 M
26/01/2018 $71.7745 $5.83 M $284.69 M
27/01/2018 $76.1258 $5.28 M $302.52 M
28/01/2018 $82.5456 $7.40 M $328.70 M
29/01/2018 $79.3513 $7.04 M $316.62 M
30/01/2018 $69.0256 $5.12 M $275.84 M
31/01/2018 $70.2883 $4.71 M $281.38 M
01/02/2018 $61.7695 $6.55 M $247.76 M
02/02/2018 $52.7128 $6.53 M $211.82 M
03/02/2018 $59.671 $6.11 M $240.26 M
04/02/2018 $45.9714 $5.04 M $185.46 M
05/02/2018 $39.5837 $5.98 M $160.02 M
06/02/2018 $44.8265 $9.43 M $181.52 M
07/02/2018 $47.9441 $6.05 M $194.45 M
08/02/2018 $50.409 $6.58 M $204.80 M
09/02/2018 $49.387 $5.74 M $201.00 M
10/02/2018 $53.5401 $6.34 M $218.31 M
11/02/2018 $51.464 $6.41 M $210.17 M
12/02/2018 $55.5376 $5.58 M $227.18 M
13/02/2018 $52.0226 $5.41 M $213.15 M
14/02/2018 $57.3429 $6.07 M $235.32 M
15/02/2018 $57.0909 $4.80 M $234.69 M
16/02/2018 $63.3485 $3.60 M $260.84 M
17/02/2018 $66.4481 $5.02 M $274.12 M
18/02/2018 $67.2897 $10.47 M $278.18 M
19/02/2018 $65.4355 $4.77 M $271.02 M
20/02/2018 $67.072 $5.21 M $278.30 M
21/02/2018 $51.7202 $5.55 M $214.99 M
22/02/2018 $50.8875 $5.97 M $211.94 M
23/02/2018 $53.8578 $5.09 M $224.71 M
24/02/2018 $52.2754 $3.75 M $218.48 M
25/02/2018 $52.4032 $3.54 M $219.33 M
26/02/2018 $53.0812 $4.15 M $222.54 M
27/02/2018 $53.4705 $3.38 M $224.57 M
28/02/2018 $51.3433 $3.81 M $216.05 M
01/03/2018 $56.8841 $4.79 M $239.75 M
02/03/2018 $54.4499 $3.97 M $229.87 M
03/03/2018 $54.1729 $3.57 M $229.12 M
04/03/2018 $56.5755 $3.65 M $239.69 M
06/03/2018 $50.4034 $3.96 M $213.93 M
07/03/2018 $50.8333 $4.09 M $216.15 M
08/03/2018 $44.9758 $5.16 M $191.55 M
09/03/2018 $42.7105 $3.95 M $182.17 M
10/03/2018 $43.0266 $2.15 M $183.83 M
11/03/2018 $39.3851 $939,685 $168.53 M
12/03/2018 $43.8691 $737,384 $187.98 M
13/03/2018 $41.1799 $1.29 M $176.73 M
14/03/2018 $42.0184 $947,736 $180.66 M
15/03/2018 $35.2347 $1.71 M $151.71 M
16/03/2018 $36.0109 $1.95 M $155.31 M
17/03/2018 $35.7811 $1.04 M $154.65 M
18/03/2018 $33.9252 $876,224 $146.91 M
19/03/2018 $33.8885 $1.31 M $146.99 M
20/03/2018 $37.9182 $1.35 M $164.72 M
21/03/2018 $41.7485 $1.75 M $181.65 M
22/03/2018 $40.9565 $2.04 M $178.51 M
23/03/2018 $40.3446 $1.16 M $176.13 M
24/03/2018 $40.2396 $960,676 $175.97 M
25/03/2018 $37.7874 $1.92 M $165.57 M
26/03/2018 $37.5447 $995,602 $164.79 M
27/03/2018 $35.107 $1.10 M $154.33 M
27/03/2018 $33.7743 $775,324 $148.71 M
28/03/2018 $33.6945 $954,208 $148.60 M
29/03/2018 $29.4999 $913,600 $130.27 M
30/03/2018 $28.7982 $889,048 $127.43 M
31/03/2018 $29.2341 $767,007 $129.55 M
01/04/2018 $28.9678 $660,007 $128.60 M
02/04/2018 $29.2498 $720,803 $130.03 M
03/04/2018 $31.3785 $816,627 $139.65 M
05/04/2018 $27.5351 $12.88 M $122.88 M
06/04/2018 $27.0834 $3.26 M $121.06 M
07/04/2018 $27.9139 $793,779 $124.95 M
08/04/2018 $28.5 $982,670 $127.78 M
09/04/2018 $29.4521 $1.07 M $132.25 M
10/04/2018 $27.5125 $820,432 $123.74 M
11/04/2018 $28.4446 $1.13 M $128.12 M
12/04/2018 $28.8694 $854,349 $130.24 M
13/04/2018 $32.8281 $2.71 M $148.32 M
14/04/2018 $33.5117 $1.58 M $151.68 M
15/04/2018 $32.8137 $1.03 M $148.82 M
16/04/2018 $32.8928 $1.25 M $149.44 M
17/04/2018 $33.4251 $1.45 M $152.10 M
18/04/2018 $34.2752 $1.53 M $156.19 M
19/04/2018 $37.9733 $7.76 M $173.32 M
20/04/2018 $39.3738 $2.87 M $179.97 M
21/04/2018 $41.8313 $2.37 M $191.58 M
22/04/2018 $42.4832 $3.64 M $194.91 M
23/04/2018 $44.2432 $3.13 M $203.28 M
24/04/2018 $47.3535 $4.78 M $217.92 M
25/04/2018 $45.6641 $3.29 M $210.48 M
26/04/2018 $41.8147 $2.44 M $193.03 M
27/04/2018 $44.9167 $2.92 M $207.66 M
28/04/2018 $46.5455 $2.56 M $215.55 M
29/04/2018 $46.5873 $2.06 M $216.09 M
30/04/2018 $43.9391 $1.94 M $204.16 M
01/05/2018 $43.7864 $2.81 M $203.80 M
02/05/2018 $44.313 $1.87 M $206.57 M
03/05/2018 $44.1917 $2.16 M $206.27 M
04/05/2018 $46.1405 $2.19 M $215.68 M
05/05/2018 $46.5597 $1.75 M $217.97 M
06/05/2018 $44.2882 $3.28 M $207.60 M
07/05/2018 $44.2171 $2.24 M $207.54 M
08/05/2018 $45.8158 $1.52 M $215.37 M
09/05/2018 $41.2383 $1.72 M $194.15 M
10/05/2018 $41.7771 $1.84 M $196.97 M
11/05/2018 $37.3677 $1.38 M $176.44 M
12/05/2018 $35.6852 $1.58 M $168.77 M
13/05/2018 $37.1832 $707,372 $176.18 M
14/05/2018 $36.5277 $1.63 M $173.33 M
15/05/2018 $40.2425 $4.67 M $191.25 M
16/05/2018 $35.6998 $3.20 M $169.94 M
17/05/2018 $37.3581 $1.57 M $178.09 M
18/05/2018 $34.1463 $1.51 M $162.98 M
19/05/2018 $34.9491 $1.24 M $167.10 M
20/05/2018 $35.8639 $1.21 M $171.75 M
21/05/2018 $36.933 $1.42 M $177.16 M
22/05/2018 $36.0579 $1.46 M $173.20 M
23/05/2018 $33.0863 $1.56 M $159.17 M
24/05/2018 $31.2372 $1.22 M $150.50 M
25/05/2018 $31.4517 $1.08 M $151.73 M
26/05/2018 $31.3813 $1.06 M $151.64 M
27/05/2018 $29.8264 $811,199 $144.35 M
28/05/2018 $28.3329 $1.41 M $137.32 M
29/05/2018 $28.0862 $1.07 M $136.32 M
30/05/2018 $29.5966 $1.12 M $143.82 M
31/05/2018 $29.1506 $952,742 $141.82 M
01/06/2018 $29.4492 $1.38 M $143.48 M
02/06/2018 $29.6418 $1.09 M $144.61 M
03/06/2018 $29.7886 $1.11 M $145.57 M
04/06/2018 $28.7984 $1.17 M $140.94 M
05/06/2018 $27.6227 $842,968 $135.37 M
06/06/2018 $27.7967 $805,220 $136.40 M
07/06/2018 $27.8611 $1.15 M $136.94 M
08/06/2018 $28.4617 $884,592 $140.09 M
09/06/2018 $28.4633 $575,258 $140.33 M
10/06/2018 $27.1215 $647,606 $133.91 M
11/06/2018 $24.9832 $831,452 $123.52 M
12/06/2018 $23.6444 $1.49 M $117.07 M
13/06/2018 $21.6593 $822,618 $107.41 M
14/06/2018 $19.8972 $1.40 M $98.80 M
15/06/2018 $20.9556 $1.22 M $104.18 M
16/06/2018 $19.3993 $885,000 $96.55 M
17/06/2018 $19.7342 $706,673 $98.35 M
18/06/2018 $19.3532 $585,172 $96.60 M
19/06/2018 $19.699 $504,750 $98.48 M
20/06/2018 $19.4018 $693,137 $97.13 M
21/06/2018 $19.6862 $431,774 $98.72 M
22/06/2018 $18.8895 $541,408 $94.86 M
23/06/2018 $17.4559 $976,024 $87.79 M
24/06/2018 $15.8126 $638,601 $79.64 M
25/06/2018 $16.3895 $671,791 $82.67 M
26/06/2018 $16.4327 $610,458 $82.96 M
27/06/2018 $15.0858 $786,220 $76.28 M
28/06/2018 $14.2984 $2.17 M $72.40 M
29/06/2018 $13.8152 $2.45 M $70.06 M
30/06/2018 $14.6013 $1.14 M $74.14 M
01/07/2018 $15.06 $802,343 $76.58 M
02/07/2018 $15.1256 $832,401 $77.03 M
03/07/2018 $17.1602 $1.13 M $87.52 M
04/07/2018 $16.4952 $575,327 $84.27 M
05/07/2018 $16.9965 $830,663 $86.96 M
06/07/2018 $16.4414 $1.31 M $84.24 M
07/07/2018 $16.5113 $1.07 M $84.72 M
08/07/2018 $17.9928 $984,088 $92.47 M
09/07/2018 $18.7943 $1.57 M $96.73 M
10/07/2018 $18.0014 $1.12 M $92.79 M
11/07/2018 $16.6054 $1.13 M $85.71 M
12/07/2018 $16.4833 $1.23 M $85.21 M
13/07/2018 $16.3043 $992,443 $84.40 M
14/07/2018 $15.9187 $868,867 $82.54 M
15/07/2018 $15.8755 $940,018 $82.43 M
16/07/2018 $15.9008 $698,625 $82.66 M
17/07/2018 $16.2689 $1.17 M $84.68 M
18/07/2018 $17.6008 $1.17 M $91.74 M
19/07/2018 $17.1732 $1.00 M $89.64 M
20/07/2018 $17.2307 $1.86 M $90.05 M
21/07/2018 $16.2794 $1.57 M $85.19 M
22/07/2018 $16.2447 $1.10 M $85.12 M
23/07/2018 $17.6075 $3.68 M $92.38 M
24/07/2018 $16.4312 $2.97 M $86.33 M
25/07/2018 $16.1601 $1.35 M $85.05 M
26/07/2018 $16.6033 $998,554 $87.50 M
27/07/2018 $15.5595 $1.10 M $82.13 M
28/07/2018 $16.3047 $910,142 $86.18 M
29/07/2018 $16.0503 $702,539 $84.95 M
30/07/2018 $15.855 $835,189 $84.02 M
31/07/2018 $14.869 $877,285 $78.91 M
01/08/2018 $14.2319 $677,071 $75.62 M
02/08/2018 $14.0519 $621,402 $74.75 M
03/08/2018 $13.224 $576,298 $70.44 M
04/08/2018 $14.3889 $627,904 $76.76 M
05/08/2018 $13.4154 $598,317 $71.68 M
06/08/2018 $13.4737 $502,616 $72.08 M
07/08/2018 $13.6708 $681,070 $73.23 M
08/08/2018 $12.9115 $1.08 M $69.26 M
09/08/2018 $13.2359 $779,876 $71.10 M
10/08/2018 $13.4153 $653,225 $72.17 M
11/08/2018 $12.2126 $337,209 $65.79 M
12/08/2018 $12.7757 $466,909 $68.92 M
13/08/2018 $13.2041 $468,683 $71.33 M
14/08/2018 $11.6527 $841,691 $63.05 M
15/08/2018 $14.0869 $1.46 M $76.32 M
16/08/2018 $13.8053 $1.19 M $74.92 M
17/08/2018 $14.4412 $1.73 M $78.48 M
18/08/2018 $14.2546 $1.33 M $77.57 M
19/08/2018 $13.8747 $410,023 $75.62 M
20/08/2018 $14.3996 $2.28 M $78.58 M
21/08/2018 $13.3963 $1.49 M $73.20 M
22/08/2018 $13.4313 $1.50 M $73.49 M
23/08/2018 $12.33 $1.20 M $67.54 M
24/08/2018 $12.878 $1.48 M $70.64 M
25/08/2018 $13.2896 $2.49 M $72.98 M
26/08/2018 $13.0006 $19.12 M $71.49 M
27/08/2018 $12.6832 $30.57 M $69.83 M
28/08/2018 $12.8703 $867,524 $70.95 M
29/08/2018 $13.0863 $1.03 M $72.24 M
30/08/2018 $12.6318 $820,635 $69.83 M
31/08/2018 $12.7036 $578,650 $70.33 M
01/09/2018 $13.1793 $852,996 $73.06 M
02/09/2018 $13.3497 $874,152 $74.09 M
03/09/2018 $13.0421 $824,572 $72.48 M
04/09/2018 $13.0591 $882,099 $72.68 M
05/09/2018 $12.765 $937,026 $71.13 M
06/09/2018 $10.5516 $1.04 M $58.86 M
07/09/2018 $10.9344 $639,367 $61.07 M
08/09/2018 $10.9057 $562,701 $60.98 M
09/09/2018 $10.169 $511,287 $56.92 M
10/09/2018 $10.1112 $527,318 $56.68 M
11/09/2018 $10.2306 $655,388 $57.42 M
12/09/2018 $8.89485 $827,294 $49.99 M
13/09/2018 $9.52674 $616,179 $53.61 M
14/09/2018 $10.2732 $909,271 $57.90 M
15/09/2018 $10.3861 $709,492 $58.62 M
16/09/2018 $9.73606 $785,460 $55.01 M
17/09/2018 $9.53485 $1.05 M $53.94 M
18/09/2018 $9.11939 $841,277 $51.65 M
19/09/2018 $9.11047 $851,493 $51.68 M
20/09/2018 $9.14983 $764,043 $51.96 M
21/09/2018 $9.42382 $745,363 $53.60 M
22/09/2018 $9.30537 $990,854 $52.99 M
23/09/2018 $9.65165 $742,058 $55.03 M
24/09/2018 $9.35241 $948,925 $53.38 M
25/09/2018 $8.93622 $1.59 M $51.07 M
26/09/2018 $9.1132 $912,358 $52.14 M
27/09/2018 $9.07055 $1.90 M $51.95 M
28/09/2018 $9.46495 $2.40 M $54.28 M
29/09/2018 $9.83042 $3.85 M $56.46 M
30/09/2018 $9.93148 $2.94 M $57.12 M
01/10/2018 $10.0707 $5.07 M $57.98 M
02/10/2018 $10.0369 $4.70 M $57.79 M
03/10/2018 $9.59134 $7.97 M $55.22 M
04/10/2018 $9.65408 $11.71 M $55.59 M
05/10/2018 $9.62779 $12.33 M $55.44 M
06/10/2018 $9.81543 $10.81 M $56.52 M
07/10/2018 $9.90478 $10.94 M $57.03 M
08/10/2018 $10.0839 $12.04 M $58.06 M
09/10/2018 $10.0249 $12.89 M $57.72 M
10/10/2018 $10.3448 $10.98 M $59.56 M
11/10/2018 $9.14414 $1.86 M $52.65 M
12/10/2018 $9.24837 $473,477 $53.25 M
13/10/2018 $9.14979 $427,246 $52.68 M
14/10/2018 $9.22209 $422,172 $53.10 M
15/10/2018 $9.4123 $613,348 $54.19 M
16/10/2018 $9.66563 $712,504 $55.65 M
17/10/2018 $9.8997 $839,635 $57.00 M
18/10/2018 $9.80389 $863,636 $56.45 M
19/10/2018 $9.50368 $566,038 $54.72 M
20/10/2018 $9.30634 $1.10 M $53.58 M
21/10/2018 $10.1945 $5.15 M $58.70 M
22/10/2018 $9.67789 $1.33 M $55.72 M
23/10/2018 $9.5932 $1.11 M $55.24 M
24/10/2018 $9.57285 $778,903 $55.12 M
25/10/2018 $10.8431 $2.73 M $62.43 M
26/10/2018 $10.6822 $3.34 M $61.51 M
27/10/2018 $11.1293 $2.03 M $64.08 M
28/10/2018 $11.0388 $1.60 M $63.56 M
29/10/2018 $10.735 $1.61 M $61.81 M
30/10/2018 $10.489 $1.62 M $60.39 M
31/10/2018 $10.1053 $1.86 M $58.18 M
01/11/2018 $10.1963 $1.11 M $58.71 M
02/11/2018 $10.0933 $825,684 $58.12 M
03/11/2018 $10.1325 $633,993 $58.34 M
04/11/2018 $10.0327 $717,709 $57.77 M
05/11/2018 $10.0558 $835,157 $57.90 M
06/11/2018 $10.0455 $768,155 $57.84 M
07/11/2018 $10.3676 $752,520 $59.69 M
08/11/2018 $10.4827 $993,887 $60.36 M
09/11/2018 $10.0552 $1.22 M $57.90 M
10/11/2018 $10.6503 $886,411 $61.32 M
11/11/2018 $10.5776 $495,133 $60.90 M
12/11/2018 $10.4326 $641,769 $60.07 M
13/11/2018 $10.4473 $669,961 $60.15 M
14/11/2018 $10.0184 $743,888 $57.68 M
15/11/2018 $8.43915 $1.07 M $48.59 M
16/11/2018 $8.54102 $624,618 $49.18 M
17/11/2018 $8.22195 $490,693 $47.34 M
18/11/2018 $8.33964 $519,402 $48.02 M
19/11/2018 $7.83674 $571,820 $45.12 M
20/11/2018 $6.04161 $739,192 $34.79 M
21/11/2018 $6.82394 $643,187 $39.29 M
22/11/2018 $6.49382 $433,274 $37.39 M
23/11/2018 $6.20576 $853,059 $35.73 M
24/11/2018 $5.75548 $609,346 $33.14 M
25/11/2018 $5.14311 $379,705 $29.61 M
26/11/2018 $5.42394 $352,823 $31.23 M
27/11/2018 $5.03924 $236,372 $29.02 M
28/11/2018 $5.51893 $384,814 $31.78 M
29/11/2018 $6.165520864 $660,252 $35.50 M
30/11/2018 $5.70197103521 $1.22 M $32.83 M
01/12/2018 $6.02032101061 $480,221 $34.66 M
02/12/2018 $6.94669259999 $1.64 M $40.00 M
03/12/2018 $6.60675750238 $3.13 M $38.04 M
04/12/2018 $6.38897040317 $887,911 $36.79 M
05/12/2018 $6.4301505883 $658,568 $37.02 M
06/12/2018 $5.78306547957 $596,788 $33.30 M
07/12/2018 $5.00700760082 $624,765 $28.83 M
08/12/2018 $5.10977128844 $589,282 $29.42 M
09/12/2018 $5.27830116166 $403,663 $30.39 M
10/12/2018 $5.34227470104 $502,207 $30.76 M
11/12/2018 $4.83148059008 $476,465 $27.82 M
12/12/2018 $4.8713207633 $254,283 $28.05 M
13/12/2018 $4.79210848857 $370,715 $27.59 M
14/12/2018 $4.60740997477 $260,014 $26.53 M
15/12/2018 $4.2570245903 $345,764 $24.51 M
16/12/2018 $4.31975488673 $267,855 $24.87 M
17/12/2018 $4.49404725462 $278,267 $25.88 M
18/12/2018 $4.64152370884 $369,082 $26.73 M
19/12/2018 $5.05732379525 $423,998 $29.12 M
20/12/2018 $5.39632353604 $667,951 $31.07 M
21/12/2018 $5.43397888062 $553,148 $31.29 M
22/12/2018 $5.42673117695 $351,392 $31.25 M
23/12/2018 $5.65254053994 $319,005 $32.55 M
24/12/2018 $6.65723457681 $2.88 M $38.33 M
25/12/2018 $5.64448807273 $1.69 M $32.50 M
26/12/2018 $5.54674575121 $636,630 $31.94 M
27/12/2018 $5.29395924357 $443,594 $33.97 M
28/12/2018 $4.97120872669 $437,787 $31.90 M
29/12/2018 $5.37641891432 $543,674 $34.50 M
30/12/2018 $5.83073890176 $1.20 M $37.41 M
31/12/2018 $5.3954902231 $659,292 $34.62 M
01/01/2019 $5.16787887057 $511,938 $33.16 M
02/01/2019 $5.41662603078 $350,686 $34.76 M
03/01/2019 $5.57190891718 $422,567 $35.75 M
04/01/2019 $5.52827658588 $282,589 $35.47 M
05/01/2019 $5.38997500969 $226,289 $34.58 M
06/01/2019 $5.32951347901 $292,017 $34.20 M
07/01/2019 $5.72124362547 $366,851 $36.71 M
08/01/2019 $5.81449061365 $432,161 $37.31 M
09/01/2019 $5.81585363478 $371,556 $37.32 M
10/01/2019 $5.4045706829 $383,977 $34.68 M
11/01/2019 $5.09476292657 $389,822 $32.69 M
12/01/2019 $5.11660225232 $261,163 $32.83 M
13/01/2019 $4.99529840591 $938,038 $32.05 M
14/01/2019 $4.80080197182 $308,898 $30.80 M
15/01/2019 $4.90857030413 $269,079 $31.50 M
16/01/2019 $5.08105598654 $352,975 $32.60 M
16/01/2019 $5.01065021775 $320,150 $32.15 M
17/01/2019 $4.99828907178 $322,592 $32.07 M

Cryptocurrency Price List

Discover 100+ Top Ranking Cryptocurrency Prices

# Name Price Changes 24H Market Cap Volume 24H Price Graph (7D)
1(BTC)
Bitcoin
$3,636.67-0.36%$63.59 B$5.28 B
2(XRP)
XRP
$0.326873-0.66%$13.42 B$452.66 M
3(ETH)
Ethereum
$122.41-0.06%$12.78 B$2.67 B
4(BCH)
Bitcoin Cash
$128.08-0.69%$2.25 B$160.39 M
5(EOS)
EOS
$2.430.13%$2.20 B$663.27 M
6(USDT)
Tether
$1.02-0.5%$2.03 B$3.84 B
7(XLM)
Stellar
$0.105834-0.75%$2.02 B$88.43 M
8(LTC)
Litecoin
$31.37-0.41%$1.88 B$532.07 M
9(TRX)
TRON
$0.024353-0.34%$1.62 B$176.10 M
10(BSV)
Bitcoin SV
$77.12-0.67%$1.35 B$63.74 M