- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 8/20/20 | 6.397 | 6.602 | 6.349 | 6.581 | 18,509,249.448 | 72,957,334.039 |
| 8/19/20 | 6.758 | 6.781 | 6.233 | 6.41 | 23,829,773.885 | 71,060,600.24 |
| 8/18/20 | 6.946 | 7.017 | 6.685 | 6.758 | 23,974,495.261 | 74,913,936.145 |
| 8/17/20 | 6.867 | 7.001 | 6.822 | 6.95 | 27,721,687.651 | 77,037,222.418 |
| 8/16/20 | 6.882 | 6.999 | 6.82 | 6.867 | 28,409,704.961 | 76,069,968.997 |
| 8/15/20 | 7.143 | 7.156 | 6.78 | 6.88 | 29,632,959.539 | 76,159,815.367 |
| 8/14/20 | 7.502 | 7.626 | 7.14 | 7.145 | 27,436,624.693 | 79,036,913.967 |
| 8/13/20 | 7.145 | 7.505 | 6.876 | 7.499 | 33,991,429.596 | 82,906,982.093 |
| 8/12/20 | 6.894 | 7.161 | 6.536 | 7.148 | 19,409,508.046 | 76,928,227.488 |
| 8/11/20 | 7.456 | 7.472 | 6.694 | 6.89 | 30,225,697.907 | 74,106,494.883 |
| 8/10/20 | 7.659 | 7.701 | 7.401 | 7.46 | 29,454,157.654 | 80,196,020.731 |
| 8/9/20 | 8.2 | 8.236 | 7.666 | 7.667 | 19,643,011.647 | 82,373,136.623 |
| 8/8/20 | 7.08 | 8.275 | 7.052 | 8.183 | 24,424,197.786 | 87,847,412.533 |
| 8/7/20 | 7.279 | 7.451 | 6.835 | 7.076 | 30,438,231.053 | 75,914,718.386 |
| 8/6/20 | 6.829 | 7.455 | 6.771 | 7.284 | 20,049,586.609 | 78,083,245.45 |
| 8/5/20 | 6.407 | 6.868 | 6.36 | 6.828 | 22,676,334.941 | 73,155,475.433 |
| 8/4/20 | 6.577 | 6.649 | 6.286 | 6.406 | 17,326,751.116 | 68,549,197.06 |
| 8/3/20 | 6.259 | 6.616 | 6.217 | 6.577 | 18,590,442.269 | 70,331,802.492 |
| 8/2/20 | 6.674 | 6.943 | 6.111 | 6.262 | 35,748,968.721 | 66,920,468.335 |
| 8/1/20 | 5.602 | 6.821 | 5.58 | 6.664 | 31,535,133.536 | 71,178,661.413 |
| 7/31/20 | 5.633 | 5.648 | 5.525 | 5.602 | 18,934,402.747 | 59,787,385.056 |
| 7/30/20 | 5.648 | 5.697 | 5.534 | 5.636 | 18,031,578.601 | 60,105,044.951 |
| 7/29/20 | 5.589 | 5.71 | 5.556 | 5.641 | 19,759,267.576 | 60,120,618.121 |
| 7/28/20 | 5.599 | 5.658 | 5.556 | 5.591 | 22,936,458.678 | 59,549,588.982 |
| 7/27/20 | 5.695 | 5.843 | 5.33 | 5.606 | 26,644,779.169 | 59,660,687.981 |
| 7/26/20 | 5.881 | 5.98 | 5.684 | 5.695 | 8,480,438.479 | 60,571,278.419 |
| 7/25/20 | 5.872 | 5.94 | 5.861 | 5.881 | 19,153,920.32 | 62,509,428.308 |
| 7/24/20 | 6.099 | 6.145 | 5.829 | 5.871 | 17,737,962.692 | 62,367,263.775 |
| 7/23/20 | 5.937 | 6.222 | 5.882 | 6.1 | 13,842,087.1 | 64,761,203.033 |
| 7/22/20 | 5.872 | 6.124 | 5.857 | 5.94 | 12,634,345.533 | 62,995,641.955 |
| 7/21/20 | 5.378 | 5.935 | 5.334 | 5.873 | 18,455,865.311 | 62,241,925.876 |
| 7/20/20 | 5.219 | 5.462 | 5.203 | 5.379 | 13,565,818.55 | 56,966,858.178 |
| 7/19/20 | 5.236 | 5.244 | 5.136 | 5.215 | 11,365,064.687 | 55,191,464.686 |
| 7/18/20 | 5.31 | 5.344 | 5.235 | 5.235 | 9,879,338.455 | 55,371,339.206 |
| 7/17/20 | 5.141 | 5.372 | 5.108 | 5.311 | 11,111,595.816 | 56,138,919.826 |
| 7/16/20 | 5.422 | 5.455 | 5.002 | 5.14 | 7,712,910.963 | 54,296,214.367 |
| 7/15/20 | 5.423 | 5.49 | 5.363 | 5.423 | 11,499,167.019 | 57,252,570.803 |
| 7/14/20 | 5.547 | 5.596 | 5.305 | 5.425 | 13,002,979.643 | 57,229,515.903 |
| 7/13/20 | 5.298 | 5.708 | 5.298 | 5.563 | 17,896,479.519 | 58,646,967.458 |
| 7/12/20 | 5.408 | 5.541 | 5.223 | 5.298 | 14,506,023.151 | 55,813,172.93 |
| 7/11/20 | 5.559 | 5.803 | 5.309 | 5.41 | 11,939,841.156 | 56,962,361.101 |
| 7/10/20 | 4.931 | 5.659 | 4.776 | 5.559 | 26,747,996.94 | 58,485,742.05 |
| 7/9/20 | 4.728 | 5.008 | 4.658 | 4.933 | 9,132,232.16 | 51,868,449.527 |
| 7/8/20 | 4.398 | 4.751 | 4.394 | 4.728 | 11,725,507.721 | 49,682,019.943 |
| 7/7/20 | 4.291 | 4.458 | 4.269 | 4.398 | 10,506,084.536 | 46,173,988.775 |
| 7/6/20 | 4.153 | 4.311 | 4.138 | 4.295 | 14,558,904.362 | 45,068,284.902 |
| 7/5/20 | 4.202 | 4.244 | 4.129 | 4.153 | 12,035,381.587 | 43,541,509.837 |
| 7/4/20 | 4.186 | 4.232 | 4.16 | 4.212 | 12,751,819.562 | 44,137,603.315 |
| 7/3/20 | 4.224 | 4.243 | 4.173 | 4.181 | 11,850,789.538 | 43,775,338.321 |
| 7/2/20 | 4.237 | 4.397 | 4.176 | 4.218 | 13,854,905.876 | 44,141,673.98 |
| 7/1/20 | 4.284 | 4.361 | 4.19 | 4.238 | 6,249,626.717 | 44,305,952.711 |
| 6/30/20 | 4.316 | 4.373 | 4.207 | 4.285 | 11,023,939.889 | 44,766,091.488 |
| 6/29/20 | 4.252 | 4.365 | 4.136 | 4.325 | 13,237,883.904 | 45,166,451.35 |
| 6/28/20 | 4.358 | 4.363 | 4.149 | 4.253 | 7,535,208.894 | 44,346,690.268 |
| 6/27/20 | 4.519 | 4.554 | 4.301 | 4.358 | 9,091,202.75 | 45,416,242.765 |
| 6/26/20 | 4.615 | 4.642 | 4.493 | 4.536 | 16,943,634.495 | 47,240,296.388 |
| 6/25/20 | 4.548 | 4.629 | 4.398 | 4.616 | 15,750,908.538 | 48,036,750.324 |
| 6/24/20 | 4.738 | 4.891 | 4.502 | 4.537 | 17,060,991.325 | 47,193,297.245 |
| 6/23/20 | 4.584 | 4.774 | 4.501 | 4.735 | 16,892,817.716 | 49,222,890.441 |
| 6/22/20 | 4.436 | 4.613 | 4.409 | 4.585 | 26,076,310.989 | 47,640,744.571 |
