Zcoin (XZC) historical data and Live price

zcoin

Zcoin

XZC
$ 6.58 + 2.991 % 0.00013095 BTC
MARKET CAP
76.513 M
24H VOLUME
5.395 M
CIRC.SUPPLY
11.62 M
MAX SUPPLY
21.4 M
Rank334
1H 1.87 %
24H 2.99 %
7D 22.64 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/216.2276.4446.1666.4283,831,100.3174,679,133.4
3/6/216.6376.776.1826.2274,575,745.2672,322,978.79
3/5/216.0466.795.7496.677,765,985.1277,447,789.03
3/4/216.26.3695.6566.0447,107,350.5870,159,897.9
3/3/215.3587.0975.3196.20822,689,302.9572,029,652.78
3/2/215.4865.6625.2255.3583,489,455.1662,150,441.75
3/1/215.1925.5565.195.4872,483,022.7963,623,685.28
2/28/215.6125.7024.9375.1743,551,312.1759,984,128.61
2/27/214.8745.9144.865.5925,986,142.964,808,473.58
2/26/214.9685.1034.6444.8672,825,096.5456,388,160.42
2/25/215.3835.9284.9444.9445,040,552.6757,253,399.57
2/24/214.9985.6054.8485.3814,167,443.362,290,691.98
2/23/216.156.1554.6174.9976,030,610.3557,839,261.38
2/22/216.8646.8795.7186.1556,346,746.9171,214,722.58
2/21/216.1917.0796.1256.8587,434,591.9679,324,203.85
2/20/216.8057.0336.1236.2136,272,803.6271,836,208.46
2/19/216.7316.976.3336.8075,968,131.4378,688,016.17
2/18/216.7237.2216.5066.7345,481,589.9777,815,511.52
2/17/215.9456.9485.6176.7216,493,868.0977,644,678.38
2/16/216.1146.3095.7375.9455,414,143.4668,660,128.18
2/15/216.4326.6525.4066.1336,373,502.8770,791,401.24
2/14/217.5087.5756.2226.4377,477,537.2474,295,528.15
2/13/216.0618.0095.987.46915,563,323.4986,186,387.3
2/12/215.9786.2435.6536.0254,878,587.169,499,180.99
2/11/215.0386.2345.016.0018,836,226.6569,199,461.64
2/10/215.1595.3434.895.0376,285,957.9358,063,229.17
2/9/214.9665.3854.5465.1547,216,174.1859,393,504.01
2/8/214.5524.9714.5354.9643,709,377.1957,182,779.77
2/7/214.835.1084.444.5524,134,948.4552,419,071.49
2/6/214.6765.0654.3584.8256,354,075.255,546,440
2/5/213.9644.7993.924.6966,936,344.454,034,002.52
2/4/214.1384.3893.8763.9671,787,452.9345,623,648.13
2/3/214.1744.2323.994.1371,466,696.0347,570,040.78
2/2/213.7554.2253.7154.1741,833,471.6547,980,817.46
2/1/214.0784.1383.7043.7541,575,468.8843,143,120.52
1/31/214.2174.2613.9944.0792,043,159.0146,862,572.56
1/30/214.6874.6974.1764.2162,598,441.4548,419,841.81
1/29/214.2115.3014.184.6442,354,418.3353,308,623.64
1/28/214.3855.3133.9034.305340,574.1349,414,418.99
1/27/214.0624.4473.6144.381353,919.09250,267,177.411
1/26/214.2314.7933.9134.062110,015.78446,591,671.499
1/25/214.334.8484.1384.231162,576.34348,510,027.163
1/24/214.3324.454.1794.331,538,938.91149,639,887.83
1/23/214.2864.5934.2324.3322,034,589.01649,638,865.245
1/22/214.244.573.9054.2892,431,960.32949,129,918.8
1/21/215.115.1944.1834.2533,273,558.14948,703,028.739
1/20/215.4755.4754.7135.1038,274,528.99958,421,580.235
1/19/216.3196.5755.3025.48819,070,357.87362,810,425.725
1/18/216.2248.4695.5776.32619,837,811.14372,379,537.367
1/17/214.4996.7064.3916.23916,970,756.29371,367,621.956
1/16/214.0364.4933.9094.4851,671,158.16151,278,291.673
1/15/214.0044.1993.7934.0353,272,567.7246,119,626.135
1/14/214.1954.2783.8754.0081,982,827.99845,789,124.577
1/13/213.7824.2573.6924.2072,594,123.90348,054,329.866
1/12/213.9724.3333.7243.7832,920,643.58943,199,459.513
1/11/214.1534.6133.513.9626,509,553.8545,226,331.542
1/10/213.9814.4633.824.1539,033,385.76247,384,545.302
1/9/213.8253.9963.5863.9634,514,901.43245,204,804.07
1/8/213.4273.9043.1693.8327,749,300.0343,694,334.624
1/7/213.1573.9033.143.4275,546,010.75339,064,127.479
1/6/212.9643.1782.9493.163,625,219.39636,013,065.476
1/5/212.9193.0292.8142.9643,430,001.14233,777,009.601
1/4/212.8943.0592.7952.9193,573,594.85333,255,390.009
1/3/213.0183.0862.8482.8943,404,326.46432,958,000.465
1/2/213.0573.072.8823.0183,989,052.80134,359,919.101
1/1/213.3723.4333.0323.0572,767,134.96534,797,882.601
12/31/203.213.4263.1323.3742,289,900.66738,396,063.929
12/30/203.243.273.1693.212,225,623.00336,516,194.829
12/29/203.3913.4393.153.242,808,404.12336,837,786.39
12/28/203.5673.6893.3823.3934,153,017.32638,573,652.254
12/27/203.3373.7933.3073.5675,739,559.84840,539,671.11
12/26/203.2413.3523.1593.3373,025,851.74537,909,812.39
12/25/203.3343.373.1863.2413,018,908.69836,806,336.735
12/24/202.8813.3472.8633.3334,039,697.49937,849,953.642
12/23/203.5383.542.8112.8784,910,221.05132,667,195.304
12/22/203.5063.5593.3773.5383,496,553.52340,141,403.943
12/21/203.6673.7313.4193.5063,279,545.09239,766,448.232
12/20/203.763.8423.6243.6672,914,017.86441,583,933.635
12/19/203.6993.973.6443.764,197,672.62542,622,418.664
12/18/203.5973.7383.5673.6993,415,344.98541,922,436.722
12/17/203.7013.8863.5673.5776,931,911.18640,524,778.01
12/16/203.5753.9953.5313.7015,398,098.89841,919,384.586
12/15/203.3593.8513.3513.5794,222,354.35840,522,134.549
12/14/203.433.4873.3523.3591,833,457.30638,020,009.139
12/13/203.343.4793.3073.432,301,984.1138,814,386.977
12/12/203.2983.3923.2953.341,895,747.78437,780,618.731
12/11/203.4733.4733.2233.2982,561,162.31337,290,425.469
12/10/203.7143.7143.4353.4732,201,584.68139,265,817.223
12/9/203.5693.7263.5043.7142,771,507.74441,974,602.151
12/8/203.8383.8593.5663.5692,364,354.54240,326,555.051