Market Cap:

ZcCoin ZcCoin (ZCC)

0.009844 USD
0.00000143 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
606,943 USD
88 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
61,657,044 ZCC

Historical data for ZcCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 02, 2017 0.009844 0.009844 0.009844 0.009844 1,111 606,943
Nov 01, 2017 0.009797 0.009842 0.009797 0.009842 1,110 606,814
Oct 31, 2017 0.009480 0.011135 0.008577 0.009800 136,206 604,221
Oct 30, 2017 0.011103 0.011424 0.009176 0.009476 120,787 584,286
Oct 29, 2017 0.011278 0.011880 0.010978 0.011126 77,419 686,015
Oct 28, 2017 0.012030 0.012331 0.011278 0.011278 23,964 695,399
Oct 27, 2017 0.012343 0.012795 0.011577 0.012327 104,310 760,016
Oct 26, 2017 0.012652 0.013421 0.012356 0.012356 71,380 761,853
Oct 25, 2017 0.012962 0.012962 0.012057 0.012638 72,848 779,234
Oct 24, 2017 0.012500 0.013873 0.012500 0.012965 66,460 799,377
Oct 23, 2017 0.013568 0.013568 0.012350 0.012518 70,865 771,854
Oct 22, 2017 0.013891 0.014495 0.013289 0.013588 84,900 837,777
Oct 21, 2017 0.014343 0.014645 0.013890 0.013890 142,225 856,441
Oct 20, 2017 0.014514 0.015255 0.013593 0.014350 144,226 884,754
Oct 19, 2017 0.014031 0.015833 0.012365 0.014483 475,568 892,997
Oct 18, 2017 0.014495 0.014495 0.012379 0.013746 193,124 847,513
Oct 17, 2017 0.014871 0.015326 0.013896 0.014509 129,027 894,582
Oct 16, 2017 0.014422 0.016376 0.013966 0.014864 594,033 916,495
Oct 15, 2017 0.015808 0.015808 0.013528 0.014590 251,707 899,570
Oct 14, 2017 0.015808 0.015960 0.013224 0.015808 487,280 974,662
Oct 13, 2017 0.016393 0.020339 0.015181 0.015788 663,443 973,423
Oct 12, 2017 0.011532 0.018517 0.010925 0.016393 1,159,720 1,010,719
Oct 11, 2017 0.012024 0.012176 0.011225 0.011538 69,813 711,411
Oct 10, 2017 0.012376 0.012979 0.010637 0.011994 289,947 739,515
Oct 09, 2017 0.013230 0.013831 0.012222 0.012373 252,149 762,895
Oct 08, 2017 0.016379 0.017131 0.013825 0.013825 285,553 852,384
Oct 07, 2017 0.017280 0.017581 0.015627 0.016683 272,684 1,028,637
Oct 06, 2017 0.016533 0.019093 0.015932 0.017321 403,251 1,067,937
Oct 05, 2017 0.017285 0.018939 0.015031 0.016557 577,023 1,020,856
Oct 04, 2017 0.019844 0.021497 0.015937 0.017614 522,666 1,086,027
Oct 03, 2017 0.024500 0.024500 0.014135 0.019872 1,303,520 1,225,261
* Earliest data in range (UTC time)
** Latest data in range (UTC time)