Market Cap:

ZCoin ZCoin (XZC)

13.39 USD (-7.05%)
0.00208295 BTC (-6.16%)
Market Cap
72,671,679 USD
11,308 BTC
Volume (24h)
1,022,974 USD
159.18 BTC
Circulating Supply
5,428,806 XZC
Max Supply
21,400,000 XZC

Historical data for ZCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 15, 2018 13.03 14.68 13.03 14.05 1,327,990 70,565,459
Aug 14, 2018 12.73 13.04 11.39 13.04 1,234,430 68,848,283
Aug 13, 2018 12.48 13.50 12.05 12.82 609,510 67,370,133
Aug 12, 2018 12.66 13.17 12.42 12.45 400,564 68,268,698
Aug 11, 2018 13.11 13.11 11.90 12.72 463,812 70,581,615
Aug 10, 2018 14.38 14.41 12.99 13.11 444,265 77,323,612
Aug 09, 2018 13.27 14.54 13.05 14.35 778,105 71,229,883
Aug 08, 2018 13.89 13.96 12.63 13.26 847,188 74,442,263
Aug 07, 2018 13.67 15.36 13.52 13.86 958,703 73,206,419
Aug 06, 2018 13.84 14.11 13.22 13.73 607,695 73,983,707
Aug 05, 2018 13.53 13.84 13.21 13.80 489,330 72,257,022
Aug 04, 2018 13.30 14.39 13.18 13.54 711,662 70,914,336
Aug 03, 2018 13.49 13.58 12.96 13.28 528,716 71,825,844
Aug 02, 2018 14.14 14.26 13.28 13.50 606,562 75,172,148
Aug 01, 2018 14.44 14.49 13.83 14.12 621,015 76,711,018
Jul 31, 2018 15.44 15.65 14.28 14.45 795,680 81,903,217
Jul 30, 2018 16.15 16.32 15.37 15.52 841,033 85,530,073
Jul 29, 2018 16.17 16.40 15.88 16.11 769,891 85,553,264
Jul 28, 2018 16.13 16.52 15.81 16.17 653,497 85,221,360
Jul 27, 2018 15.96 16.42 15.48 16.01 1,145,420 84,200,448
Jul 26, 2018 16.38 16.79 15.76 15.99 1,186,120 86,302,408
Jul 25, 2018 16.55 16.74 15.96 16.39 1,088,690 87,037,912
Jul 24, 2018 16.59 17.22 16.23 16.73 1,320,850 87,091,616
Jul 23, 2018 16.70 17.88 16.49 16.59 4,331,430 87,587,488
Jul 22, 2018 16.68 17.76 16.07 16.69 2,173,000 87,329,680
Jul 21, 2018 16.55 16.74 16.00 16.61 1,049,070 86,555,864
Jul 20, 2018 16.58 18.09 16.35 16.53 1,695,340 86,595,576
Jul 19, 2018 17.54 17.69 16.31 16.53 1,722,660 91,488,416
Jul 18, 2018 17.76 18.05 17.27 17.54 1,116,280 92,496,656
Jul 17, 2018 16.35 18.01 16.16 17.78 1,160,670 85,074,232
* Earliest data in range (UTC time)
** Latest data in range (UTC time)