Zcoin (XZC) historical data and Live price

zcoin

Zcoin

XZC
$ 4.35 -3.867 % 0.00039678 BTC
MARKET CAP
47.845 M
24H VOLUME
10.906 M
CIRC.SUPPLY
11.011 M
MAX SUPPLY
21.4 M
Rank155
1H 0.05 %
24H -3.87 %
7D -18.22 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/204.5324.5534.3834.39111,000,444.70348,349,565.795
9/18/204.6154.6314.5154.53412,755,048.87149,913,680.097
9/17/204.5854.7444.5564.61515,681,866.46150,789,881.854
9/16/204.6774.6834.3134.58713,476,066.81950,449,809.657
9/15/204.9885.0554.6764.67715,058,278.72251,426,483.325
9/14/204.8675.0614.8414.9916,308,705.37954,857,561.694
9/13/205.2995.3624.8144.86717,467,082.30853,465,623.095
9/12/205.3195.3715.25.29914,801,117.91258,170,783.993
9/11/205.3075.3455.0815.31915,206,133.66458,357,819.895
9/10/204.8485.3714.8475.30321,618,694.0358,144,729.282
9/9/204.8244.9614.6734.84714,665,079.62253,108,323.934
9/8/204.7944.8984.5844.82419,037,091.30852,828,251.284
9/7/204.5714.8544.284.818,761,397.28652,520,965.327
9/6/204.3264.6194.2974.57319,796,074.77950,007,702.177
9/5/204.6414.7774.2234.32623,883,135.83647,267,038.799
9/4/204.7374.8474.3924.6422,351,294.90350,668,954.402
9/3/205.7775.7834.7184.7425,985,201.42451,732,007.169
9/2/206.2686.2975.5995.78228,104,531.6963,063,695.08
9/1/206.3726.5386.2926.29225,366,283.65368,571,116.546
8/31/206.5986.6236.3726.37319,548,339.70170,716,977.803
8/30/206.3156.6686.3066.59519,619,533.15873,139,476.935
8/29/206.1766.3416.1596.31515,983,711.91169,987,062.678
8/28/205.9866.235.9646.17617,066,509.62168,410,994.936
8/27/206.2386.2515.9165.98319,513,439.08666,227,376.18
8/26/206.1426.2526.0986.23822,671,561.29568,996,905.228
8/25/206.4816.5066.0956.14325,726,704.22367,903,750.841
8/24/206.6316.6386.4396.48415,814,327.56971,631,957.96
8/23/206.7756.7776.5816.63618,155,919.1973,259,202.629
8/22/206.4816.86.3556.77623,095,042.46774,758,064.697
8/21/206.5796.7476.4816.48125,389,446.871,844,155.449
8/20/206.3976.6026.3496.58118,509,249.44872,957,334.039
8/19/206.7586.7816.2336.4123,829,773.88571,060,600.24
8/18/206.9467.0176.6856.75823,974,495.26174,913,936.145
8/17/206.8677.0016.8226.9527,721,687.65177,037,222.418
8/16/206.8826.9996.826.86728,409,704.96176,069,968.997
8/15/207.1437.1566.786.8829,632,959.53976,159,815.367
8/14/207.5027.6267.147.14527,436,624.69379,036,913.967
8/13/207.1457.5056.8767.49933,991,429.59682,906,982.093
8/12/206.8947.1616.5367.14819,409,508.04676,928,227.488
8/11/207.4567.4726.6946.8930,225,697.90774,106,494.883
8/10/207.6597.7017.4017.4629,454,157.65480,196,020.731
8/9/208.28.2367.6667.66719,643,011.64782,373,136.623
8/8/207.088.2757.0528.18324,424,197.78687,847,412.533
8/7/207.2797.4516.8357.07630,438,231.05375,914,718.386
8/6/206.8297.4556.7717.28420,049,586.60978,083,245.45
8/5/206.4076.8686.366.82822,676,334.94173,155,475.433
8/4/206.5776.6496.2866.40617,326,751.11668,549,197.06
8/3/206.2596.6166.2176.57718,590,442.26970,331,802.492
8/2/206.6746.9436.1116.26235,748,968.72166,920,468.335
8/1/205.6026.8215.586.66431,535,133.53671,178,661.413
7/31/205.6335.6485.5255.60218,934,402.74759,787,385.056
7/30/205.6485.6975.5345.63618,031,578.60160,105,044.951
7/29/205.5895.715.5565.64119,759,267.57660,120,618.121
7/28/205.5995.6585.5565.59122,936,458.67859,549,588.982
7/27/205.6955.8435.335.60626,644,779.16959,660,687.981
7/26/205.8815.985.6845.6958,480,438.47960,571,278.419
7/25/205.8725.945.8615.88119,153,920.3262,509,428.308
7/24/206.0996.1455.8295.87117,737,962.69262,367,263.775
7/23/205.9376.2225.8826.113,842,087.164,761,203.033
7/22/205.8726.1245.8575.9412,634,345.53362,995,641.955
7/21/205.3785.9355.3345.87318,455,865.31162,241,925.876
7/20/205.2195.4625.2035.37913,565,818.5556,966,858.178
7/19/205.2365.2445.1365.21511,365,064.68755,191,464.686
7/18/205.315.3445.2355.2359,879,338.45555,371,339.206
7/17/205.1415.3725.1085.31111,111,595.81656,138,919.826
7/16/205.4225.4555.0025.147,712,910.96354,296,214.367
7/15/205.4235.495.3635.42311,499,167.01957,252,570.803
7/14/205.5475.5965.3055.42513,002,979.64357,229,515.903
7/13/205.2985.7085.2985.56317,896,479.51958,646,967.458
7/12/205.4085.5415.2235.29814,506,023.15155,813,172.93
7/11/205.5595.8035.3095.4111,939,841.15656,962,361.101
7/10/204.9315.6594.7765.55926,747,996.9458,485,742.05
7/9/204.7285.0084.6584.9339,132,232.1651,868,449.527
7/8/204.3984.7514.3944.72811,725,507.72149,682,019.943
7/7/204.2914.4584.2694.39810,506,084.53646,173,988.775
7/6/204.1534.3114.1384.29514,558,904.36245,068,284.902
7/5/204.2024.2444.1294.15312,035,381.58743,541,509.837
7/4/204.1864.2324.164.21212,751,819.56244,137,603.315
7/3/204.2244.2434.1734.18111,850,789.53843,775,338.321
7/2/204.2374.3974.1764.21813,854,905.87644,141,673.98
7/1/204.2844.3614.194.2386,249,626.71744,305,952.711
6/30/204.3164.3734.2074.28511,023,939.88944,766,091.488
6/29/204.2524.3654.1364.32513,237,883.90445,166,451.35
6/28/204.3584.3634.1494.2537,535,208.89444,346,690.268
6/27/204.5194.5544.3014.3589,091,202.7545,416,242.765
6/26/204.6154.6424.4934.53616,943,634.49547,240,296.388
6/25/204.5484.6294.3984.61615,750,908.53848,036,750.324
6/24/204.7384.8914.5024.53717,060,991.32547,193,297.245
6/23/204.5844.7744.5014.73516,892,817.71649,222,890.441
6/22/204.4364.6134.4094.58526,076,310.98947,640,744.571