- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zcoin (XZC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/22/20 | 3.618 | 3.694 | 3.297 | 3.432 | 4,604,249.466 | 38,579,210.969 |
| 11/21/20 | 3.253 | 3.657 | 3.248 | 3.618 | 4,862,301.046 | 40,648,884.722 |
| 11/20/20 | 3.103 | 3.283 | 3.101 | 3.253 | 3,390,778.928 | 36,539,561.829 |
| 11/19/20 | 3.169 | 3.174 | 3.055 | 3.103 | 3,346,893.537 | 34,843,339.818 |
| 11/18/20 | 3.323 | 3.33 | 3.089 | 3.169 | 5,330,420.278 | 35,569,860.443 |
| 11/17/20 | 3.24 | 3.369 | 3.228 | 3.323 | 5,617,699.402 | 37,294,372.127 |
| 11/16/20 | 3.299 | 3.313 | 3.2 | 3.225 | 5,085,062.961 | 36,184,395.029 |
| 11/15/20 | 3.223 | 3.393 | 3.222 | 3.299 | 5,077,110.062 | 36,998,958.07 |
| 11/14/20 | 3.215 | 3.224 | 3.126 | 3.223 | 5,713,957.273 | 36,131,924.835 |
| 11/13/20 | 3.261 | 3.296 | 3.212 | 3.215 | 4,945,439.885 | 36,038,531.847 |
| 11/12/20 | 3.345 | 3.371 | 3.162 | 3.261 | 4,882,669 | 36,540,467.896 |
| 11/11/20 | 3.327 | 3.478 | 3.324 | 3.345 | 5,944,847.9 | 37,461,836.595 |
| 11/10/20 | 3.325 | 3.341 | 3.285 | 3.327 | 5,229,836.298 | 37,253,950.425 |
| 11/9/20 | 3.266 | 3.342 | 3.176 | 3.325 | 5,418,138.251 | 37,223,881.935 |
| 11/8/20 | 3.265 | 3.301 | 3.239 | 3.266 | 4,802,998.252 | 36,546,094.418 |
| 11/7/20 | 3.222 | 3.616 | 3.204 | 3.265 | 8,207,061.259 | 36,524,166.262 |
| 11/6/20 | 2.975 | 3.225 | 2.964 | 3.222 | 6,762,135.096 | 36,034,047.109 |
| 11/5/20 | 2.836 | 2.976 | 2.812 | 2.975 | 5,925,282.916 | 33,262,858.458 |
| 11/4/20 | 2.793 | 2.878 | 2.729 | 2.836 | 5,458,266.858 | 31,688,677.683 |
| 11/3/20 | 3.122 | 3.124 | 2.787 | 2.793 | 6,272,581.615 | 31,203,212.522 |
| 10/30/20 | 3.414 | 3.476 | 3.058 | 3.218 | 7,068,324.919 | 35,912,202.255 |
| 10/29/20 | 3.538 | 3.613 | 3.396 | 3.414 | 6,196,500.74 | 38,083,847.867 |
| 10/28/20 | 3.787 | 3.817 | 3.525 | 3.538 | 8,309,440.145 | 39,457,719.006 |
| 10/27/20 | 3.852 | 4.007 | 3.787 | 3.787 | 10,661,361.995 | 42,213,885.198 |
| 10/26/20 | 4.236 | 4.273 | 3.797 | 3.852 | 8,997,815.197 | 42,928,639.438 |
| 10/25/20 | 4.149 | 4.278 | 4.146 | 4.236 | 6,401,103.966 | 47,193,244.939 |
| 10/24/20 | 4.066 | 4.235 | 4.062 | 4.149 | 6,215,099.197 | 46,206,834.303 |
| 10/23/20 | 4.005 | 4.119 | 3.992 | 4.066 | 7,842,589.166 | 45,270,371.113 |
| 10/22/20 | 3.877 | 4.057 | 3.877 | 4.005 | 7,325,625.076 | 44,551,621.679 |
| 10/21/20 | 3.735 | 3.909 | 3.722 | 3.876 | 8,286,888.404 | 43,118,397.163 |
| 10/20/20 | 3.84 | 3.85 | 3.731 | 3.735 | 6,426,615.36 | 41,545,532.993 |
| 10/19/20 | 3.874 | 3.885 | 3.813 | 3.84 | 5,399,032.003 | 42,703,241.693 |
| 10/18/20 | 3.844 | 3.887 | 3.834 | 3.879 | 4,186,016.641 | 43,121,771.174 |
| 10/17/20 | 3.828 | 3.875 | 3.808 | 3.845 | 4,355,668.361 | 42,728,508.058 |
| 10/16/20 | 3.992 | 4.014 | 3.776 | 3.831 | 6,392,141.859 | 42,564,276.126 |
| 10/15/20 | 4.014 | 4.075 | 3.96 | 3.992 | 6,509,358.045 | 44,333,356.709 |
| 10/14/20 | 4.383 | 4.424 | 3.994 | 4.014 | 7,448,521.026 | 44,558,819.434 |
| 10/13/20 | 4.323 | 4.875 | 4.286 | 4.382 | 11,961,443.006 | 48,635,864.06 |
| 10/12/20 | 4.025 | 4.582 | 3.996 | 4.319 | 13,854,215.541 | 47,913,295.498 |
| 10/11/20 | 3.813 | 4.045 | 3.769 | 4.027 | 5,927,073.207 | 44,653,529.363 |
| 10/10/20 | 3.76 | 3.84 | 3.753 | 3.813 | 5,834,897.401 | 42,268,158.107 |
| 10/9/20 | 3.693 | 3.791 | 3.681 | 3.76 | 6,184,369.803 | 41,670,046.17 |
| 10/8/20 | 3.621 | 3.733 | 3.546 | 3.689 | 5,644,136.619 | 40,871,323.279 |
| 10/7/20 | 3.779 | 3.792 | 3.576 | 3.622 | 5,812,396.829 | 40,110,497.094 |
| 10/6/20 | 3.93 | 3.94 | 3.777 | 3.779 | 9,486,566.655 | 41,843,202.513 |
| 10/5/20 | 3.841 | 3.972 | 3.839 | 3.931 | 8,187,210.627 | 43,509,879.379 |
| 10/4/20 | 3.808 | 3.862 | 3.797 | 3.843 | 7,581,985.478 | 42,518,928.247 |
| 10/3/20 | 3.803 | 3.823 | 3.743 | 3.808 | 8,055,498.201 | 42,120,229.483 |
| 10/2/20 | 3.889 | 3.967 | 3.744 | 3.803 | 10,973,618.401 | 42,049,768.699 |
| 10/1/20 | 3.95 | 4.207 | 3.825 | 3.889 | 9,327,773.397 | 42,990,722.528 |
| 9/29/20 | 3.913 | 3.932 | 3.862 | 3.929 | 9,606,399.578 | 43,402,109.236 |
| 9/28/20 | 4.039 | 4.081 | 3.911 | 3.913 | 10,727,910.151 | 43,224,205.784 |
| 9/27/20 | 4.104 | 4.19 | 4.007 | 4.039 | 10,921,270.602 | 44,603,870.713 |
| 9/26/20 | 4.185 | 4.19 | 4.03 | 4.107 | 11,099,503.323 | 45,330,626.839 |
| 9/25/20 | 4.089 | 4.213 | 3.816 | 4.186 | 8,676,679.48 | 46,188,927.811 |
| 9/24/20 | 3.842 | 4.092 | 3.76 | 4.09 | 8,041,610.002 | 45,118,152.039 |
| 9/23/20 | 3.978 | 4.114 | 3.816 | 3.841 | 10,390,340.036 | 42,359,157.456 |
| 9/22/20 | 3.896 | 4.132 | 3.863 | 3.978 | 9,152,416.7 | 43,848,538.901 |
| 9/21/20 | 4.316 | 4.36 | 3.818 | 3.89 | 9,372,272.55 | 42,860,284.363 |
| 9/20/20 | 4.394 | 4.398 | 4.29 | 4.316 | 10,521,544.581 | 47,543,043.286 |
| 9/19/20 | 4.532 | 4.553 | 4.383 | 4.391 | 11,000,444.703 | 48,349,565.795 |
| 9/18/20 | 4.615 | 4.631 | 4.515 | 4.534 | 12,755,048.871 | 49,913,680.097 |
| 9/17/20 | 4.585 | 4.744 | 4.556 | 4.615 | 15,681,866.461 | 50,789,881.854 |
| 9/16/20 | 4.677 | 4.683 | 4.313 | 4.587 | 13,476,066.819 | 50,449,809.657 |
| 9/15/20 | 4.988 | 5.055 | 4.676 | 4.677 | 15,058,278.722 | 51,426,483.325 |
| 9/14/20 | 4.867 | 5.061 | 4.841 | 4.99 | 16,308,705.379 | 54,857,561.694 |
| 9/13/20 | 5.299 | 5.362 | 4.814 | 4.867 | 17,467,082.308 | 53,465,623.095 |
| 9/12/20 | 5.319 | 5.371 | 5.2 | 5.299 | 14,801,117.912 | 58,170,783.993 |
| 9/11/20 | 5.307 | 5.345 | 5.081 | 5.319 | 15,206,133.664 | 58,357,819.895 |
| 9/10/20 | 4.848 | 5.371 | 4.847 | 5.303 | 21,618,694.03 | 58,144,729.282 |
| 9/9/20 | 4.824 | 4.961 | 4.673 | 4.847 | 14,665,079.622 | 53,108,323.934 |
| 9/8/20 | 4.794 | 4.898 | 4.584 | 4.824 | 19,037,091.308 | 52,828,251.284 |
| 9/7/20 | 4.571 | 4.854 | 4.28 | 4.8 | 18,761,397.286 | 52,520,965.327 |
| 9/6/20 | 4.326 | 4.619 | 4.297 | 4.573 | 19,796,074.779 | 50,007,702.177 |
| 9/5/20 | 4.641 | 4.777 | 4.223 | 4.326 | 23,883,135.836 | 47,267,038.799 |
| 9/4/20 | 4.737 | 4.847 | 4.392 | 4.64 | 22,351,294.903 | 50,668,954.402 |
| 9/3/20 | 5.777 | 5.783 | 4.718 | 4.74 | 25,985,201.424 | 51,732,007.169 |
| 9/2/20 | 6.268 | 6.297 | 5.599 | 5.782 | 28,104,531.69 | 63,063,695.08 |
| 9/1/20 | 6.372 | 6.538 | 6.292 | 6.292 | 25,366,283.653 | 68,571,116.546 |
| 8/31/20 | 6.598 | 6.623 | 6.372 | 6.373 | 19,548,339.701 | 70,716,977.803 |
| 8/30/20 | 6.315 | 6.668 | 6.306 | 6.595 | 19,619,533.158 | 73,139,476.935 |
| 8/29/20 | 6.176 | 6.341 | 6.159 | 6.315 | 15,983,711.911 | 69,987,062.678 |
| 8/28/20 | 5.986 | 6.23 | 5.964 | 6.176 | 17,066,509.621 | 68,410,994.936 |
| 8/27/20 | 6.238 | 6.251 | 5.916 | 5.983 | 19,513,439.086 | 66,227,376.18 |
| 8/26/20 | 6.142 | 6.252 | 6.098 | 6.238 | 22,671,561.295 | 68,996,905.228 |
| 8/25/20 | 6.481 | 6.506 | 6.095 | 6.143 | 25,726,704.223 | 67,903,750.841 |
| 8/24/20 | 6.631 | 6.638 | 6.439 | 6.484 | 15,814,327.569 | 71,631,957.96 |
| 8/23/20 | 6.775 | 6.777 | 6.581 | 6.636 | 18,155,919.19 | 73,259,202.629 |
| 8/22/20 | 6.481 | 6.8 | 6.355 | 6.776 | 23,095,042.467 | 74,758,064.697 |
| 8/21/20 | 6.579 | 6.747 | 6.481 | 6.481 | 25,389,446.8 | 71,844,155.449 |
