- 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) |
|---|---|---|---|---|---|---|
| 3/7/21 | 6.227 | 6.444 | 6.166 | 6.428 | 3,831,100.31 | 74,679,133.4 |
| 3/6/21 | 6.637 | 6.77 | 6.182 | 6.227 | 4,575,745.26 | 72,322,978.79 |
| 3/5/21 | 6.046 | 6.79 | 5.749 | 6.67 | 7,765,985.12 | 77,447,789.03 |
| 3/4/21 | 6.2 | 6.369 | 5.656 | 6.044 | 7,107,350.58 | 70,159,897.9 |
| 3/3/21 | 5.358 | 7.097 | 5.319 | 6.208 | 22,689,302.95 | 72,029,652.78 |
| 3/2/21 | 5.486 | 5.662 | 5.225 | 5.358 | 3,489,455.16 | 62,150,441.75 |
| 3/1/21 | 5.192 | 5.556 | 5.19 | 5.487 | 2,483,022.79 | 63,623,685.28 |
| 2/28/21 | 5.612 | 5.702 | 4.937 | 5.174 | 3,551,312.17 | 59,984,128.61 |
| 2/27/21 | 4.874 | 5.914 | 4.86 | 5.592 | 5,986,142.9 | 64,808,473.58 |
| 2/26/21 | 4.968 | 5.103 | 4.644 | 4.867 | 2,825,096.54 | 56,388,160.42 |
| 2/25/21 | 5.383 | 5.928 | 4.944 | 4.944 | 5,040,552.67 | 57,253,399.57 |
| 2/24/21 | 4.998 | 5.605 | 4.848 | 5.381 | 4,167,443.3 | 62,290,691.98 |
| 2/23/21 | 6.15 | 6.155 | 4.617 | 4.997 | 6,030,610.35 | 57,839,261.38 |
| 2/22/21 | 6.864 | 6.879 | 5.718 | 6.155 | 6,346,746.91 | 71,214,722.58 |
| 2/21/21 | 6.191 | 7.079 | 6.125 | 6.858 | 7,434,591.96 | 79,324,203.85 |
| 2/20/21 | 6.805 | 7.033 | 6.123 | 6.213 | 6,272,803.62 | 71,836,208.46 |
| 2/19/21 | 6.731 | 6.97 | 6.333 | 6.807 | 5,968,131.43 | 78,688,016.17 |
| 2/18/21 | 6.723 | 7.221 | 6.506 | 6.734 | 5,481,589.97 | 77,815,511.52 |
| 2/17/21 | 5.945 | 6.948 | 5.617 | 6.721 | 6,493,868.09 | 77,644,678.38 |
| 2/16/21 | 6.114 | 6.309 | 5.737 | 5.945 | 5,414,143.46 | 68,660,128.18 |
| 2/15/21 | 6.432 | 6.652 | 5.406 | 6.133 | 6,373,502.87 | 70,791,401.24 |
| 2/14/21 | 7.508 | 7.575 | 6.222 | 6.437 | 7,477,537.24 | 74,295,528.15 |
| 2/13/21 | 6.061 | 8.009 | 5.98 | 7.469 | 15,563,323.49 | 86,186,387.3 |
| 2/12/21 | 5.978 | 6.243 | 5.653 | 6.025 | 4,878,587.1 | 69,499,180.99 |
| 2/11/21 | 5.038 | 6.234 | 5.01 | 6.001 | 8,836,226.65 | 69,199,461.64 |
| 2/10/21 | 5.159 | 5.343 | 4.89 | 5.037 | 6,285,957.93 | 58,063,229.17 |
| 2/9/21 | 4.966 | 5.385 | 4.546 | 5.154 | 7,216,174.18 | 59,393,504.01 |
| 2/8/21 | 4.552 | 4.971 | 4.535 | 4.964 | 3,709,377.19 | 57,182,779.77 |
| 2/7/21 | 4.83 | 5.108 | 4.44 | 4.552 | 4,134,948.45 | 52,419,071.49 |
| 2/6/21 | 4.676 | 5.065 | 4.358 | 4.825 | 6,354,075.2 | 55,546,440 |
| 2/5/21 | 3.964 | 4.799 | 3.92 | 4.696 | 6,936,344.4 | 54,034,002.52 |
| 2/4/21 | 4.138 | 4.389 | 3.876 | 3.967 | 1,787,452.93 | 45,623,648.13 |
| 2/3/21 | 4.174 | 4.232 | 3.99 | 4.137 | 1,466,696.03 | 47,570,040.78 |
| 2/2/21 | 3.755 | 4.225 | 3.715 | 4.174 | 1,833,471.65 | 47,980,817.46 |
| 2/1/21 | 4.078 | 4.138 | 3.704 | 3.754 | 1,575,468.88 | 43,143,120.52 |
| 1/31/21 | 4.217 | 4.261 | 3.994 | 4.079 | 2,043,159.01 | 46,862,572.56 |
| 1/30/21 | 4.687 | 4.697 | 4.176 | 4.216 | 2,598,441.45 | 48,419,841.81 |
| 1/29/21 | 4.211 | 5.301 | 4.18 | 4.644 | 2,354,418.33 | 53,308,623.64 |
| 1/28/21 | 4.385 | 5.313 | 3.903 | 4.305 | 340,574.13 | 49,414,418.99 |
| 1/27/21 | 4.062 | 4.447 | 3.614 | 4.381 | 353,919.092 | 50,267,177.411 |
| 1/26/21 | 4.231 | 4.793 | 3.913 | 4.062 | 110,015.784 | 46,591,671.499 |
| 1/25/21 | 4.33 | 4.848 | 4.138 | 4.231 | 162,576.343 | 48,510,027.163 |
| 1/24/21 | 4.332 | 4.45 | 4.179 | 4.33 | 1,538,938.911 | 49,639,887.83 |
| 1/23/21 | 4.286 | 4.593 | 4.232 | 4.332 | 2,034,589.016 | 49,638,865.245 |
| 1/22/21 | 4.24 | 4.57 | 3.905 | 4.289 | 2,431,960.329 | 49,129,918.8 |
| 1/21/21 | 5.11 | 5.194 | 4.183 | 4.253 | 3,273,558.149 | 48,703,028.739 |
| 1/20/21 | 5.475 | 5.475 | 4.713 | 5.103 | 8,274,528.999 | 58,421,580.235 |
| 1/19/21 | 6.319 | 6.575 | 5.302 | 5.488 | 19,070,357.873 | 62,810,425.725 |
| 1/18/21 | 6.224 | 8.469 | 5.577 | 6.326 | 19,837,811.143 | 72,379,537.367 |
| 1/17/21 | 4.499 | 6.706 | 4.391 | 6.239 | 16,970,756.293 | 71,367,621.956 |
| 1/16/21 | 4.036 | 4.493 | 3.909 | 4.485 | 1,671,158.161 | 51,278,291.673 |
| 1/15/21 | 4.004 | 4.199 | 3.793 | 4.035 | 3,272,567.72 | 46,119,626.135 |
| 1/14/21 | 4.195 | 4.278 | 3.875 | 4.008 | 1,982,827.998 | 45,789,124.577 |
| 1/13/21 | 3.782 | 4.257 | 3.692 | 4.207 | 2,594,123.903 | 48,054,329.866 |
| 1/12/21 | 3.972 | 4.333 | 3.724 | 3.783 | 2,920,643.589 | 43,199,459.513 |
| 1/11/21 | 4.153 | 4.613 | 3.51 | 3.962 | 6,509,553.85 | 45,226,331.542 |
| 1/10/21 | 3.981 | 4.463 | 3.82 | 4.153 | 9,033,385.762 | 47,384,545.302 |
| 1/9/21 | 3.825 | 3.996 | 3.586 | 3.963 | 4,514,901.432 | 45,204,804.07 |
| 1/8/21 | 3.427 | 3.904 | 3.169 | 3.832 | 7,749,300.03 | 43,694,334.624 |
| 1/7/21 | 3.157 | 3.903 | 3.14 | 3.427 | 5,546,010.753 | 39,064,127.479 |
| 1/6/21 | 2.964 | 3.178 | 2.949 | 3.16 | 3,625,219.396 | 36,013,065.476 |
| 1/5/21 | 2.919 | 3.029 | 2.814 | 2.964 | 3,430,001.142 | 33,777,009.601 |
| 1/4/21 | 2.894 | 3.059 | 2.795 | 2.919 | 3,573,594.853 | 33,255,390.009 |
| 1/3/21 | 3.018 | 3.086 | 2.848 | 2.894 | 3,404,326.464 | 32,958,000.465 |
| 1/2/21 | 3.057 | 3.07 | 2.882 | 3.018 | 3,989,052.801 | 34,359,919.101 |
| 1/1/21 | 3.372 | 3.433 | 3.032 | 3.057 | 2,767,134.965 | 34,797,882.601 |
| 12/31/20 | 3.21 | 3.426 | 3.132 | 3.374 | 2,289,900.667 | 38,396,063.929 |
| 12/30/20 | 3.24 | 3.27 | 3.169 | 3.21 | 2,225,623.003 | 36,516,194.829 |
| 12/29/20 | 3.391 | 3.439 | 3.15 | 3.24 | 2,808,404.123 | 36,837,786.39 |
| 12/28/20 | 3.567 | 3.689 | 3.382 | 3.393 | 4,153,017.326 | 38,573,652.254 |
| 12/27/20 | 3.337 | 3.793 | 3.307 | 3.567 | 5,739,559.848 | 40,539,671.11 |
| 12/26/20 | 3.241 | 3.352 | 3.159 | 3.337 | 3,025,851.745 | 37,909,812.39 |
| 12/25/20 | 3.334 | 3.37 | 3.186 | 3.241 | 3,018,908.698 | 36,806,336.735 |
| 12/24/20 | 2.881 | 3.347 | 2.863 | 3.333 | 4,039,697.499 | 37,849,953.642 |
| 12/23/20 | 3.538 | 3.54 | 2.811 | 2.878 | 4,910,221.051 | 32,667,195.304 |
| 12/22/20 | 3.506 | 3.559 | 3.377 | 3.538 | 3,496,553.523 | 40,141,403.943 |
| 12/21/20 | 3.667 | 3.731 | 3.419 | 3.506 | 3,279,545.092 | 39,766,448.232 |
| 12/20/20 | 3.76 | 3.842 | 3.624 | 3.667 | 2,914,017.864 | 41,583,933.635 |
| 12/19/20 | 3.699 | 3.97 | 3.644 | 3.76 | 4,197,672.625 | 42,622,418.664 |
| 12/18/20 | 3.597 | 3.738 | 3.567 | 3.699 | 3,415,344.985 | 41,922,436.722 |
| 12/17/20 | 3.701 | 3.886 | 3.567 | 3.577 | 6,931,911.186 | 40,524,778.01 |
| 12/16/20 | 3.575 | 3.995 | 3.531 | 3.701 | 5,398,098.898 | 41,919,384.586 |
| 12/15/20 | 3.359 | 3.851 | 3.351 | 3.579 | 4,222,354.358 | 40,522,134.549 |
| 12/14/20 | 3.43 | 3.487 | 3.352 | 3.359 | 1,833,457.306 | 38,020,009.139 |
| 12/13/20 | 3.34 | 3.479 | 3.307 | 3.43 | 2,301,984.11 | 38,814,386.977 |
| 12/12/20 | 3.298 | 3.392 | 3.295 | 3.34 | 1,895,747.784 | 37,780,618.731 |
| 12/11/20 | 3.473 | 3.473 | 3.223 | 3.298 | 2,561,162.313 | 37,290,425.469 |
| 12/10/20 | 3.714 | 3.714 | 3.435 | 3.473 | 2,201,584.681 | 39,265,817.223 |
| 12/9/20 | 3.569 | 3.726 | 3.504 | 3.714 | 2,771,507.744 | 41,974,602.151 |
| 12/8/20 | 3.838 | 3.859 | 3.566 | 3.569 | 2,364,354.542 | 40,326,555.051 |
