ZrCoin (ZRC) historical data and Live price

zrcoin

ZrCoin

ZRC
$ 0.510932 + 1.336 % 0.00002967 BTC
MARKET CAP
2.549 M
24H VOLUME
136.025 k
CIRC.SUPPLY
4.989 M
MAX SUPPLY
Rank921
1H 5.32 %
24H 1.34 %
7D -23.33 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.7250.730.7110.71456,678.1013,560,275.814
10/30/200.7050.710.6830.70128,981.6473,497,711.33
10/29/200.7450.7520.6720.70578,836.2333,518,630.912
10/28/200.7620.7750.7210.74591,405.1583,717,755.305
10/27/200.7320.770.7280.76182,225.9733,794,669.66
10/26/200.7330.7460.7170.73289,716.593,649,492.024
10/25/200.7650.7810.730.73367,141.4273,659,026.566
10/24/200.7560.7680.7520.76578,861.8783,817,782.692
10/23/200.7560.7620.7420.75674,577.1273,772,521.573
10/22/200.7530.7730.7440.75873,808.783,783,461.787
10/21/200.7050.7740.7050.75173,964.7013,745,176.501
10/20/200.6980.7170.6940.706131,068.9733,520,708.83
10/19/200.6890.7030.6790.697142,330.1423,476,825.131
10/18/200.6820.6890.6730.689122,564.9783,438,641.595
10/17/200.6780.6830.6750.682138,071.3063,403,649.746
10/16/200.6930.6980.6750.678176,867.5463,380,689.988
10/15/200.6930.6990.6820.692168,044.0793,454,691.071
10/14/200.7120.7130.6850.693132,434.3273,457,602.581
10/13/200.7530.7530.7090.712145,121.6563,551,306.075
10/12/200.7550.7810.7510.753131,810.5133,758,254.18
10/11/200.750.7560.7430.756116,028.8453,770,874.447
10/10/200.7430.7710.7410.75121,425.0083,739,925.269
10/9/200.7330.7510.7290.744133,262.1523,711,230.733
10/8/200.7170.7380.7070.734126,986.9943,663,865.255
10/7/200.7110.720.7060.716131,899.4033,573,445.583
10/6/200.7170.7240.7060.711122,089.1413,549,127.164
10/5/200.7130.7190.7030.717125,528.3763,577,755.243
10/4/200.7080.7160.70.713127,484.4463,558,582.757
10/3/200.7060.7120.6990.708127,811.1173,533,371.334
10/2/200.7080.7130.6940.706121,682.2363,520,008.596
10/1/200.7250.730.6990.708126,591.0063,532,786.062
9/29/200.7250.7330.720.732124,036.5733,651,436.919
9/28/200.7260.7420.7250.725126,632.8683,615,361.425
9/27/200.7080.730.7080.726125,126.6663,624,235.604
9/26/200.7090.7150.7040.708130,079.5893,534,286.593
9/25/200.7120.7130.6970.708125,073.0963,532,833.226
9/24/200.6770.7120.6750.711133,548.4383,545,883.745
9/23/200.6950.6970.6730.677115,726.3223,377,003.765
9/22/200.730.7370.6890.695144,889.8723,467,084.432
9/21/200.7510.7530.720.73122,284.9423,641,811.693
9/20/200.7610.7610.7410.751112,357.0223,744,651.887
9/19/200.7520.7650.7480.761110,984.6233,796,807.481
9/18/200.7580.7640.7440.751115,323.5753,746,160.237
9/17/200.7780.7870.7520.758129,100.9113,783,476.599
9/16/200.7660.7870.7560.77895,772.4473,880,140.791
9/15/200.7660.7790.7580.76665,544.6133,820,943.953
9/14/200.7290.7710.7240.76663,329.5573,819,915.138
9/13/200.7510.7590.7220.729115,201.643,637,702.356
9/12/200.7420.7520.7350.75159,248.343,744,347.92
9/11/200.7430.7460.7280.74259,895.9723,703,873.754
9/10/200.7310.750.7310.74357,478.4023,707,138.835
9/9/200.7220.7390.7110.73183,148.0713,647,995.231
9/8/200.7370.740.7050.722125,080.4193,602,186.801
9/7/200.7290.7390.7050.737119,407.8243,676,557.617
9/6/200.7220.7380.7160.729117,299.6793,636,934.831
9/5/200.7480.7540.7070.722109,632.3093,602,481.178
9/4/200.7280.760.7230.748126,590.9273,733,011.981
9/3/200.8150.8170.720.728123,443.6543,631,732.287
9/2/200.8360.840.8020.815123,233.8274,067,857.834
9/1/200.8040.850.7990.837150,501.1684,176,600.988
8/31/200.8160.8160.7960.805130,821.0174,014,579.058
8/30/200.7960.8150.7940.815119,866.7064,067,876.786
8/29/200.7970.8090.7930.794152,508.6093,963,588.967
8/28/200.8260.8410.7870.797150,046.6763,975,465.5
8/27/200.8410.8460.8180.82633,529.6924,120,971.855
8/26/200.8360.8520.8310.84281,054.9834,199,508.841
8/25/200.8910.8920.8290.837101,190.2394,177,299.412
8/24/200.8850.8980.8820.89164,333.2734,444,364.876
8/23/200.8870.8910.8770.88577,719.7464,414,630.274
8/22/200.8850.8910.8770.88757,357.3264,423,306.412
8/21/200.910.9120.8820.885128,597.8794,414,564.084
8/20/200.9020.9180.8970.9190,914.4634,540,758.16
8/19/200.9530.960.8960.902113,019.3484,501,629.958
8/18/201.0661.0750.9460.953114,846.4344,753,534.176
8/17/201.0361.121.0211.06690,943.7385,316,232.703
8/16/201.0711.0821.021.03698,743.0825,167,718.311
8/15/201.0731.0931.0451.07169,909.9685,343,003.476
8/14/201.0291.0821.0241.075118,847.2745,361,955.893
8/13/200.7891.060.7851.027104,647.15,123,146.142
8/12/200.7380.7910.7250.78882,452.9873,930,262.799
8/11/200.7720.7790.7250.73873,954.8583,679,504.469
8/10/200.7790.8030.7610.77251,121.5453,851,857.866
8/9/200.7760.7850.7640.77942,764.9253,887,026.666
8/8/200.7710.7850.7630.77638,728.433,872,053.115
8/7/200.7830.7950.7530.77167,278.9733,847,241.538
8/6/200.7860.7940.7710.78654,086.8373,920,590.31
8/5/200.7710.7880.7590.78674,080.9783,921,294.609
8/4/200.7820.7930.7640.77198,502.1773,844,913.524
8/3/200.7880.7970.770.782155,667.5573,899,324.197
8/2/200.8610.8790.7840.787102,100.233,928,045.528