Zcoin (XZC) historical data and Live price

zcoin

Zcoin

XZC
$ 3.62 + 7.05 % 0.00019765 BTC
MARKET CAP
40.704 M
24H VOLUME
6.299 M
CIRC.SUPPLY
11.242 M
MAX SUPPLY
21.4 M
Rank168
1H -1.74 %
24H 7.05 %
7D 9.40 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/22/203.6183.6943.2973.4324,604,249.46638,579,210.969
11/21/203.2533.6573.2483.6184,862,301.04640,648,884.722
11/20/203.1033.2833.1013.2533,390,778.92836,539,561.829
11/19/203.1693.1743.0553.1033,346,893.53734,843,339.818
11/18/203.3233.333.0893.1695,330,420.27835,569,860.443
11/17/203.243.3693.2283.3235,617,699.40237,294,372.127
11/16/203.2993.3133.23.2255,085,062.96136,184,395.029
11/15/203.2233.3933.2223.2995,077,110.06236,998,958.07
11/14/203.2153.2243.1263.2235,713,957.27336,131,924.835
11/13/203.2613.2963.2123.2154,945,439.88536,038,531.847
11/12/203.3453.3713.1623.2614,882,66936,540,467.896
11/11/203.3273.4783.3243.3455,944,847.937,461,836.595
11/10/203.3253.3413.2853.3275,229,836.29837,253,950.425
11/9/203.2663.3423.1763.3255,418,138.25137,223,881.935
11/8/203.2653.3013.2393.2664,802,998.25236,546,094.418
11/7/203.2223.6163.2043.2658,207,061.25936,524,166.262
11/6/202.9753.2252.9643.2226,762,135.09636,034,047.109
11/5/202.8362.9762.8122.9755,925,282.91633,262,858.458
11/4/202.7932.8782.7292.8365,458,266.85831,688,677.683
11/3/203.1223.1242.7872.7936,272,581.61531,203,212.522
10/30/203.4143.4763.0583.2187,068,324.91935,912,202.255
10/29/203.5383.6133.3963.4146,196,500.7438,083,847.867
10/28/203.7873.8173.5253.5388,309,440.14539,457,719.006
10/27/203.8524.0073.7873.78710,661,361.99542,213,885.198
10/26/204.2364.2733.7973.8528,997,815.19742,928,639.438
10/25/204.1494.2784.1464.2366,401,103.96647,193,244.939
10/24/204.0664.2354.0624.1496,215,099.19746,206,834.303
10/23/204.0054.1193.9924.0667,842,589.16645,270,371.113
10/22/203.8774.0573.8774.0057,325,625.07644,551,621.679
10/21/203.7353.9093.7223.8768,286,888.40443,118,397.163
10/20/203.843.853.7313.7356,426,615.3641,545,532.993
10/19/203.8743.8853.8133.845,399,032.00342,703,241.693
10/18/203.8443.8873.8343.8794,186,016.64143,121,771.174
10/17/203.8283.8753.8083.8454,355,668.36142,728,508.058
10/16/203.9924.0143.7763.8316,392,141.85942,564,276.126
10/15/204.0144.0753.963.9926,509,358.04544,333,356.709
10/14/204.3834.4243.9944.0147,448,521.02644,558,819.434
10/13/204.3234.8754.2864.38211,961,443.00648,635,864.06
10/12/204.0254.5823.9964.31913,854,215.54147,913,295.498
10/11/203.8134.0453.7694.0275,927,073.20744,653,529.363
10/10/203.763.843.7533.8135,834,897.40142,268,158.107
10/9/203.6933.7913.6813.766,184,369.80341,670,046.17
10/8/203.6213.7333.5463.6895,644,136.61940,871,323.279
10/7/203.7793.7923.5763.6225,812,396.82940,110,497.094
10/6/203.933.943.7773.7799,486,566.65541,843,202.513
10/5/203.8413.9723.8393.9318,187,210.62743,509,879.379
10/4/203.8083.8623.7973.8437,581,985.47842,518,928.247
10/3/203.8033.8233.7433.8088,055,498.20142,120,229.483
10/2/203.8893.9673.7443.80310,973,618.40142,049,768.699
10/1/203.954.2073.8253.8899,327,773.39742,990,722.528
9/29/203.9133.9323.8623.9299,606,399.57843,402,109.236
9/28/204.0394.0813.9113.91310,727,910.15143,224,205.784
9/27/204.1044.194.0074.03910,921,270.60244,603,870.713
9/26/204.1854.194.034.10711,099,503.32345,330,626.839
9/25/204.0894.2133.8164.1868,676,679.4846,188,927.811
9/24/203.8424.0923.764.098,041,610.00245,118,152.039
9/23/203.9784.1143.8163.84110,390,340.03642,359,157.456
9/22/203.8964.1323.8633.9789,152,416.743,848,538.901
9/21/204.3164.363.8183.899,372,272.5542,860,284.363
9/20/204.3944.3984.294.31610,521,544.58147,543,043.286
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