ZCoin (XZC)

$5.89 (-16.02%)
0.00267007 BTC (-11.41%)

$15,028,192
6,815 BTC

$392,332
177.91 BTC

2,552,368 XZC

Historical data for ZCoin

Currency in USD

Date	Open	High	Low	Close	Volume	Market Cap
Jul 13, 2017	7.81	8.10	6.98	7.15	418,751	19,805,900
Jul 12, 2017	6.99	7.82	6.36	7.77	903,696	17,681,200
Jul 11, 2017	8.27	8.74	6.78	6.95	918,083	20,853,600
Jul 10, 2017	10.05	10.36	7.89	8.27	638,235	25,263,900
Jul 09, 2017	10.87	10.91	9.43	10.04	483,694	27,257,200
Jul 08, 2017	9.82	10.81	8.33	10.71	1,109,410	24,548,700
Jul 07, 2017	11.52	11.52	9.78	9.82	1,165,450	28,695,300
Jul 06, 2017	11.67	12.08	11.30	11.45	798,880	28,972,500
Jul 05, 2017	11.88	11.93	11.16	11.67	571,853	29,390,500
Jul 04, 2017	11.80	12.39	11.64	11.96	623,918	29,128,000
Jul 03, 2017	11.73	12.23	11.15	11.73	948,891	28,889,200
Jul 02, 2017	11.06	12.00	9.93	11.78	1,254,320	27,147,900
Jul 01, 2017	13.21	13.33	11.02	11.14	851,375	32,305,200
Jun 30, 2017	13.57	13.83	13.03	13.10	1,040,400	33,088,300
Jun 29, 2017	14.49	15.06	13.01	13.47	1,291,860	35,203,400
Jun 28, 2017	12.82	15.90	12.22	14.52	2,194,600	31,083,100
Jun 27, 2017	13.15	13.78	11.13	12.51	2,304,410	31,771,300
Jun 26, 2017	14.65	15.44	12.40	13.91	2,934,760	35,318,600
Jun 25, 2017	16.47	16.84	14.67	14.67	1,692,860	39,568,000
Jun 24, 2017	16.79	17.41	14.92	16.47	5,869,580	40,220,300
Jun 23, 2017	19.12	19.96	15.92	16.92	4,157,960	45,645,400
Jun 22, 2017	17.13	21.08	17.13	19.09	5,283,570	40,767,900
Jun 21, 2017	15.60	17.12	14.00	16.94	2,792,140	37,021,000
Jun 20, 2017	14.38	16.31	14.32	15.45	2,123,490	34,023,900
Jun 19, 2017	16.30	16.84	14.33	14.47	2,343,800	38,442,900
Jun 18, 2017	17.24	17.25	15.25	16.29	2,071,190	40,519,700
Jun 17, 2017	18.53	19.44	16.76	16.76	2,961,890	43,420,800
Jun 16, 2017	13.14	19.27	13.14	18.84	7,258,650	30,671,600
Jun 15, 2017	11.45	13.43	10.15	13.02	2,847,380	26,631,600