Zcoin (XZC) 💲 price $5.00

Zcoin live price tracker - $5.00. Chart 📈, Market cap - $32.11 M, 24H Trading Volume, Daily changes 2.7% up, Coin reviews and other Zcoin info


  • zcoin
    Zcoin(XZC)
  • Price
    $5.00
  • 1h %
    0.1%
  • 24h %
    2.7%
  • 7d %
    -13.12%
  • Market Cap
    $32.11 M
  • Volume
    $298,461
  • Available Supply
    6.42 M XZC
  • Rank
    100



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$68.5841$8.44 M$267.14 M
17/01/2018$76.6776$8.25 M$298.96 M
18/01/2018$79.9787$5.98 M$311.90 M
19/01/2018$78.1068$3.80 M$304.66 M
20/01/2018$89.5136$5.30 M$349.27 M
21/01/2018$77.2093$3.32 M$301.34 M
22/01/2018$66.9265$3.67 M$263.59 M
23/01/2018$73.3007$14.08 M$289.17 M
24/01/2018$72.6869$4.74 M$287.19 M
25/01/2018$75.2947$5.88 M$298.02 M
26/01/2018$71.7745$5.83 M$284.69 M
27/01/2018$76.1258$5.28 M$302.52 M
28/01/2018$82.5456$7.40 M$328.70 M
29/01/2018$79.3513$7.04 M$316.62 M
30/01/2018$69.0256$5.12 M$275.84 M
31/01/2018$70.2883$4.71 M$281.38 M
01/02/2018$61.7695$6.55 M$247.76 M
02/02/2018$52.7128$6.53 M$211.82 M
03/02/2018$59.671$6.11 M$240.26 M
04/02/2018$45.9714$5.04 M$185.46 M
05/02/2018$39.5837$5.98 M$160.02 M
06/02/2018$44.8265$9.43 M$181.52 M
07/02/2018$47.9441$6.05 M$194.45 M
08/02/2018$50.409$6.58 M$204.80 M
09/02/2018$49.387$5.74 M$201.00 M
10/02/2018$53.5401$6.34 M$218.31 M
11/02/2018$51.464$6.41 M$210.17 M
12/02/2018$55.5376$5.58 M$227.18 M
13/02/2018$52.0226$5.41 M$213.15 M
14/02/2018$57.3429$6.07 M$235.32 M
15/02/2018$57.0909$4.80 M$234.69 M
16/02/2018$63.3485$3.60 M$260.84 M
17/02/2018$66.4481$5.02 M$274.12 M
18/02/2018$67.2897$10.47 M$278.18 M
19/02/2018$65.4355$4.77 M$271.02 M
20/02/2018$67.072$5.21 M$278.30 M
21/02/2018$51.7202$5.55 M$214.99 M
22/02/2018$50.8875$5.97 M$211.94 M
23/02/2018$53.8578$5.09 M$224.71 M
24/02/2018$52.2754$3.75 M$218.48 M
25/02/2018$52.4032$3.54 M$219.33 M
26/02/2018$53.0812$4.15 M$222.54 M
27/02/2018$53.4705$3.38 M$224.57 M
28/02/2018$51.3433$3.81 M$216.05 M
01/03/2018$56.8841$4.79 M$239.75 M
02/03/2018$54.4499$3.97 M$229.87 M
03/03/2018$54.1729$3.57 M$229.12 M
04/03/2018$56.5755$3.65 M$239.69 M
06/03/2018$50.4034$3.96 M$213.93 M
07/03/2018$50.8333$4.09 M$216.15 M
08/03/2018$44.9758$5.16 M$191.55 M
09/03/2018$42.7105$3.95 M$182.17 M
10/03/2018$43.0266$2.15 M$183.83 M
11/03/2018$39.3851$939,685$168.53 M
12/03/2018$43.8691$737,384$187.98 M
13/03/2018$41.1799$1.29 M$176.73 M
14/03/2018$42.0184$947,736$180.66 M
15/03/2018$35.2347$1.71 M$151.71 M
16/03/2018$36.0109$1.95 M$155.31 M
17/03/2018$35.7811$1.04 M$154.65 M
18/03/2018$33.9252$876,224$146.91 M
19/03/2018$33.8885$1.31 M$146.99 M
20/03/2018$37.9182$1.35 M$164.72 M
21/03/2018$41.7485$1.75 M$181.65 M
22/03/2018$40.9565$2.04 M$178.51 M
23/03/2018$40.3446$1.16 M$176.13 M
24/03/2018$40.2396$960,676$175.97 M
25/03/2018$37.7874$1.92 M$165.57 M
26/03/2018$37.5447$995,602$164.79 M
27/03/2018$35.107$1.10 M$154.33 M
27/03/2018$33.7743$775,324$148.71 M
28/03/2018$33.6945$954,208$148.60 M
29/03/2018$29.4999$913,600$130.27 M
30/03/2018$28.7982$889,048$127.43 M
31/03/2018$29.2341$767,007$129.55 M
01/04/2018$28.9678$660,007$128.60 M
02/04/2018$29.2498$720,803$130.03 M
03/04/2018$31.3785$816,627$139.65 M
05/04/2018$27.5351$12.88 M$122.88 M
06/04/2018$27.0834$3.26 M$121.06 M
07/04/2018$27.9139$793,779$124.95 M
08/04/2018$28.5$982,670$127.78 M
09/04/2018$29.4521$1.07 M$132.25 M
10/04/2018$27.5125$820,432$123.74 M
11/04/2018$28.4446$1.13 M$128.12 M
12/04/2018$28.8694$854,349$130.24 M
13/04/2018$32.8281$2.71 M$148.32 M
14/04/2018$33.5117$1.58 M$151.68 M
15/04/2018$32.8137$1.03 M$148.82 M
16/04/2018$32.8928$1.25 M$149.44 M
17/04/2018$33.4251$1.45 M$152.10 M
18/04/2018$34.2752$1.53 M$156.19 M
19/04/2018$37.9733$7.76 M$173.32 M
20/04/2018$39.3738$2.87 M$179.97 M
21/04/2018$41.8313$2.37 M$191.58 M
22/04/2018$42.4832$3.64 M$194.91 M
23/04/2018$44.2432$3.13 M$203.28 M
24/04/2018$47.3535$4.78 M$217.92 M
25/04/2018$45.6641$3.29 M$210.48 M
26/04/2018$41.8147$2.44 M$193.03 M
27/04/2018$44.9167$2.92 M$207.66 M
28/04/2018$46.5455$2.56 M$215.55 M
29/04/2018$46.5873$2.06 M$216.09 M
30/04/2018$43.9391$1.94 M$204.16 M
01/05/2018$43.7864$2.81 M$203.80 M
02/05/2018$44.313$1.87 M$206.57 M
03/05/2018$44.1917$2.16 M$206.27 M
04/05/2018$46.1405$2.19 M$215.68 M
05/05/2018$46.5597$1.75 M$217.97 M
06/05/2018$44.2882$3.28 M$207.60 M
07/05/2018$44.2171$2.24 M$207.54 M
08/05/2018$45.8158$1.52 M$215.37 M
09/05/2018$41.2383$1.72 M$194.15 M
10/05/2018$41.7771$1.84 M$196.97 M
11/05/2018$37.3677$1.38 M$176.44 M
12/05/2018$35.6852$1.58 M$168.77 M
13/05/2018$37.1832$707,372$176.18 M
14/05/2018$36.5277$1.63 M$173.33 M
15/05/2018$40.2425$4.67 M$191.25 M
16/05/2018$35.6998$3.20 M$169.94 M
17/05/2018$37.3581$1.57 M$178.09 M
18/05/2018$34.1463$1.51 M$162.98 M
19/05/2018$34.9491$1.24 M$167.10 M
20/05/2018$35.8639$1.21 M$171.75 M
21/05/2018$36.933$1.42 M$177.16 M
22/05/2018$36.0579$1.46 M$173.20 M
23/05/2018$33.0863$1.56 M$159.17 M
24/05/2018$31.2372$1.22 M$150.50 M
25/05/2018$31.4517$1.08 M$151.73 M
26/05/2018$31.3813$1.06 M$151.64 M
27/05/2018$29.8264$811,199$144.35 M
28/05/2018$28.3329$1.41 M$137.32 M
29/05/2018$28.0862$1.07 M$136.32 M
30/05/2018$29.5966$1.12 M$143.82 M
31/05/2018$29.1506$952,742$141.82 M
01/06/2018$29.4492$1.38 M$143.48 M
02/06/2018$29.6418$1.09 M$144.61 M
03/06/2018$29.7886$1.11 M$145.57 M
04/06/2018$28.7984$1.17 M$140.94 M
05/06/2018$27.6227$842,968$135.37 M
06/06/2018$27.7967$805,220$136.40 M
07/06/2018$27.8611$1.15 M$136.94 M
08/06/2018$28.4617$884,592$140.09 M
09/06/2018$28.4633$575,258$140.33 M
10/06/2018$27.1215$647,606$133.91 M
11/06/2018$24.9832$831,452$123.52 M
12/06/2018$23.6444$1.49 M$117.07 M
13/06/2018$21.6593$822,618$107.41 M
14/06/2018$19.8972$1.40 M$98.80 M
15/06/2018$20.9556$1.22 M$104.18 M
16/06/2018$19.3993$885,000$96.55 M
17/06/2018$19.7342$706,673$98.35 M
18/06/2018$19.3532$585,172$96.60 M
19/06/2018$19.699$504,750$98.48 M
20/06/2018$19.4018$693,137$97.13 M
21/06/2018$19.6862$431,774$98.72 M
22/06/2018$18.8895$541,408$94.86 M
23/06/2018$17.4559$976,024$87.79 M
24/06/2018$15.8126$638,601$79.64 M
25/06/2018$16.3895$671,791$82.67 M
26/06/2018$16.4327$610,458$82.96 M
27/06/2018$15.0858$786,220$76.28 M
28/06/2018$14.2984$2.17 M$72.40 M
29/06/2018$13.8152$2.45 M$70.06 M
30/06/2018$14.6013$1.14 M$74.14 M
01/07/2018$15.06$802,343$76.58 M
02/07/2018$15.1256$832,401$77.03 M
03/07/2018$17.1602$1.13 M$87.52 M
04/07/2018$16.4952$575,327$84.27 M
05/07/2018$16.9965$830,663$86.96 M
06/07/2018$16.4414$1.31 M$84.24 M
07/07/2018$16.5113$1.07 M$84.72 M
08/07/2018$17.9928$984,088$92.47 M
09/07/2018$18.7943$1.57 M$96.73 M
10/07/2018$18.0014$1.12 M$92.79 M
11/07/2018$16.6054$1.13 M$85.71 M
12/07/2018$16.4833$1.23 M$85.21 M
13/07/2018$16.3043$992,443$84.40 M
14/07/2018$15.9187$868,867$82.54 M
15/07/2018$15.8755$940,018$82.43 M
16/07/2018$15.9008$698,625$82.66 M
17/07/2018$16.2689$1.17 M$84.68 M
18/07/2018$17.6008$1.17 M$91.74 M
19/07/2018$17.1732$1.00 M$89.64 M
20/07/2018$17.2307$1.86 M$90.05 M
21/07/2018$16.2794$1.57 M$85.19 M
22/07/2018$16.2447$1.10 M$85.12 M
23/07/2018$17.6075$3.68 M$92.38 M
24/07/2018$16.4312$2.97 M$86.33 M
25/07/2018$16.1601$1.35 M$85.05 M
26/07/2018$16.6033$998,554$87.50 M
27/07/2018$15.5595$1.10 M$82.13 M
28/07/2018$16.3047$910,142$86.18 M
29/07/2018$16.0503$702,539$84.95 M
30/07/2018$15.855$835,189$84.02 M
31/07/2018$14.869$877,285$78.91 M
01/08/2018$14.2319$677,071$75.62 M
02/08/2018$14.0519$621,402$74.75 M
03/08/2018$13.224$576,298$70.44 M
04/08/2018$14.3889$627,904$76.76 M
05/08/2018$13.4154$598,317$71.68 M
06/08/2018$13.4737$502,616$72.08 M
07/08/2018$13.6708$681,070$73.23 M
08/08/2018$12.9115$1.08 M$69.26 M
09/08/2018$13.2359$779,876$71.10 M
10/08/2018$13.4153$653,225$72.17 M
11/08/2018$12.2126$337,209$65.79 M
12/08/2018$12.7757$466,909$68.92 M
13/08/2018$13.2041$468,683$71.33 M
14/08/2018$11.6527$841,691$63.05 M
15/08/2018$14.0869$1.46 M$76.32 M
16/08/2018$13.8053$1.19 M$74.92 M
17/08/2018$14.4412$1.73 M$78.48 M
18/08/2018$14.2546$1.33 M$77.57 M
19/08/2018$13.8747$410,023$75.62 M
20/08/2018$14.3996$2.28 M$78.58 M
21/08/2018$13.3963$1.49 M$73.20 M
22/08/2018$13.4313$1.50 M$73.49 M
23/08/2018$12.33$1.20 M$67.54 M
24/08/2018$12.878$1.48 M$70.64 M
25/08/2018$13.2896$2.49 M$72.98 M
26/08/2018$13.0006$19.12 M$71.49 M
27/08/2018$12.6832$30.57 M$69.83 M
28/08/2018$12.8703$867,524$70.95 M
29/08/2018$13.0863$1.03 M$72.24 M
30/08/2018$12.6318$820,635$69.83 M
31/08/2018$12.7036$578,650$70.33 M
01/09/2018$13.1793$852,996$73.06 M
02/09/2018$13.3497$874,152$74.09 M
03/09/2018$13.0421$824,572$72.48 M
04/09/2018$13.0591$882,099$72.68 M
05/09/2018$12.765$937,026$71.13 M
06/09/2018$10.5516$1.04 M$58.86 M
07/09/2018$10.9344$639,367$61.07 M
08/09/2018$10.9057$562,701$60.98 M
09/09/2018$10.169$511,287$56.92 M
10/09/2018$10.1112$527,318$56.68 M
11/09/2018$10.2306$655,388$57.42 M
12/09/2018$8.89485$827,294$49.99 M
13/09/2018$9.52674$616,179$53.61 M
14/09/2018$10.2732$909,271$57.90 M
15/09/2018$10.3861$709,492$58.62 M
16/09/2018$9.73606$785,460$55.01 M
17/09/2018$9.53485$1.05 M$53.94 M
18/09/2018$9.11939$841,277$51.65 M
19/09/2018$9.11047$851,493$51.68 M
20/09/2018$9.14983$764,043$51.96 M
21/09/2018$9.42382$745,363$53.60 M
22/09/2018$9.30537$990,854$52.99 M
23/09/2018$9.65165$742,058$55.03 M
24/09/2018$9.35241$948,925$53.38 M
25/09/2018$8.93622$1.59 M$51.07 M
26/09/2018$9.1132$912,358$52.14 M
27/09/2018$9.07055$1.90 M$51.95 M
28/09/2018$9.46495$2.40 M$54.28 M
29/09/2018$9.83042$3.85 M$56.46 M
30/09/2018$9.93148$2.94 M$57.12 M
01/10/2018$10.0707$5.07 M$57.98 M
02/10/2018$10.0369$4.70 M$57.79 M
03/10/2018$9.59134$7.97 M$55.22 M
04/10/2018$9.65408$11.71 M$55.59 M
05/10/2018$9.62779$12.33 M$55.44 M
06/10/2018$9.81543$10.81 M$56.52 M
07/10/2018$9.90478$10.94 M$57.03 M
08/10/2018$10.0839$12.04 M$58.06 M
09/10/2018$10.0249$12.89 M$57.72 M
10/10/2018$10.3448$10.98 M$59.56 M
11/10/2018$9.14414$1.86 M$52.65 M
12/10/2018$9.24837$473,477$53.25 M
13/10/2018$9.14979$427,246$52.68 M
14/10/2018$9.22209$422,172$53.10 M
15/10/2018$9.4123$613,348$54.19 M
16/10/2018$9.66563$712,504$55.65 M
17/10/2018$9.8997$839,635$57.00 M
18/10/2018$9.80389$863,636$56.45 M
19/10/2018$9.50368$566,038$54.72 M
20/10/2018$9.30634$1.10 M$53.58 M
21/10/2018$10.1945$5.15 M$58.70 M
22/10/2018$9.67789$1.33 M$55.72 M
23/10/2018$9.5932$1.11 M$55.24 M
24/10/2018$9.57285$778,903$55.12 M
25/10/2018$10.8431$2.73 M$62.43 M
26/10/2018$10.6822$3.34 M$61.51 M
27/10/2018$11.1293$2.03 M$64.08 M
28/10/2018$11.0388$1.60 M$63.56 M
29/10/2018$10.735$1.61 M$61.81 M
30/10/2018$10.489$1.62 M$60.39 M
31/10/2018$10.1053$1.86 M$58.18 M
01/11/2018$10.1963$1.11 M$58.71 M
02/11/2018$10.0933$825,684$58.12 M
03/11/2018$10.1325$633,993$58.34 M
04/11/2018$10.0327$717,709$57.77 M
05/11/2018$10.0558$835,157$57.90 M
06/11/2018$10.0455$768,155$57.84 M
07/11/2018$10.3676$752,520$59.69 M
08/11/2018$10.4827$993,887$60.36 M
09/11/2018$10.0552$1.22 M$57.90 M
10/11/2018$10.6503$886,411$61.32 M
11/11/2018$10.5776$495,133$60.90 M
12/11/2018$10.4326$641,769$60.07 M
13/11/2018$10.4473$669,961$60.15 M
14/11/2018$10.0184$743,888$57.68 M
15/11/2018$8.43915$1.07 M$48.59 M
16/11/2018$8.54102$624,618$49.18 M
17/11/2018$8.22195$490,693$47.34 M
18/11/2018$8.33964$519,402$48.02 M
19/11/2018$7.83674$571,820$45.12 M
20/11/2018$6.04161$739,192$34.79 M
21/11/2018$6.82394$643,187$39.29 M
22/11/2018$6.49382$433,274$37.39 M
23/11/2018$6.20576$853,059$35.73 M
24/11/2018$5.75548$609,346$33.14 M
25/11/2018$5.14311$379,705$29.61 M
26/11/2018$5.42394$352,823$31.23 M
27/11/2018$5.03924$236,372$29.02 M
28/11/2018$5.51893$384,814$31.78 M
29/11/2018$6.165520864$660,252$35.50 M
30/11/2018$5.70197103521$1.22 M$32.83 M
01/12/2018$6.02032101061$480,221$34.66 M
02/12/2018$6.94669259999$1.64 M$40.00 M
03/12/2018$6.60675750238$3.13 M$38.04 M
04/12/2018$6.38897040317$887,911$36.79 M
05/12/2018$6.4301505883$658,568$37.02 M
06/12/2018$5.78306547957$596,788$33.30 M
07/12/2018$5.00700760082$624,765$28.83 M
08/12/2018$5.10977128844$589,282$29.42 M
09/12/2018$5.27830116166$403,663$30.39 M
10/12/2018$5.34227470104$502,207$30.76 M
11/12/2018$4.83148059008$476,465$27.82 M
12/12/2018$4.8713207633$254,283$28.05 M
13/12/2018$4.79210848857$370,715$27.59 M
14/12/2018$4.60740997477$260,014$26.53 M
15/12/2018$4.2570245903$345,764$24.51 M
16/12/2018$4.31975488673$267,855$24.87 M
17/12/2018$4.49404725462$278,267$25.88 M
18/12/2018$4.64152370884$369,082$26.73 M
19/12/2018$5.05732379525$423,998$29.12 M
20/12/2018$5.39632353604$667,951$31.07 M
21/12/2018$5.43397888062$553,148$31.29 M
22/12/2018$5.42673117695$351,392$31.25 M
23/12/2018$5.65254053994$319,005$32.55 M
24/12/2018$6.65723457681$2.88 M$38.33 M
25/12/2018$5.64448807273$1.69 M$32.50 M
26/12/2018$5.54674575121$636,630$31.94 M
27/12/2018$5.29395924357$443,594$33.97 M
28/12/2018$4.97120872669$437,787$31.90 M
29/12/2018$5.37641891432$543,674$34.50 M
30/12/2018$5.83073890176$1.20 M$37.41 M
31/12/2018$5.3954902231$659,292$34.62 M
01/01/2019$5.16787887057$511,938$33.16 M
02/01/2019$5.41662603078$350,686$34.76 M
03/01/2019$5.57190891718$422,567$35.75 M
04/01/2019$5.52827658588$282,589$35.47 M
05/01/2019$5.38997500969$226,289$34.58 M
06/01/2019$5.32951347901$292,017$34.20 M
07/01/2019$5.72124362547$366,851$36.71 M
08/01/2019$5.81449061365$432,161$37.31 M
09/01/2019$5.81585363478$371,556$37.32 M
10/01/2019$5.4045706829$383,977$34.68 M
11/01/2019$5.09476292657$389,822$32.69 M
12/01/2019$5.11660225232$261,163$32.83 M
13/01/2019$4.99529840591$938,038$32.05 M
14/01/2019$4.80080197182$308,898$30.80 M
15/01/2019$4.90857030413$269,079$31.50 M
16/01/2019$5.08105598654$352,975$32.60 M
16/01/2019$5.01065021775$320,150$32.15 M
16/01/2019$5.00553152023$298,476$32.12 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0