Market Cap:
Zcoin Zcoin (XZC)
5.50 USD (-0.03%)
0.00139091 BTC (-0.60%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
37,577,994 USD
9,503 BTC
Volume (24h)
725,232 USD
183.40 BTC
Circulating Supply
6,832,338 XZC
Total Supply
21,400,000 XZC
Max Supply
21,400,000 XZC

Historical data for Zcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 5.45 5.68 5.45 5.50 704,622 37,577,479
Feb 18, 2019 5.11 5.62 5.10 5.45 633,357 37,209,800
Feb 17, 2019 5.09 5.16 5.05 5.11 653,919 34,805,090
Feb 16, 2019 4.98 5.14 4.97 5.08 494,724 34,577,343
Feb 15, 2019 4.92 5.04 4.91 4.98 473,581 33,851,691
Feb 14, 2019 5.01 5.04 4.85 4.91 427,122 33,395,166
Feb 13, 2019 4.99 5.06 4.92 5.02 500,049 34,060,821
Feb 12, 2019 5.01 5.02 4.92 5.00 515,511 33,890,478
Feb 11, 2019 5.13 5.13 4.94 4.94 490,917 33,454,384
Feb 10, 2019 4.94 5.13 4.90 5.13 619,669 34,691,036
Feb 09, 2019 4.92 4.98 4.81 4.93 430,806 33,298,825
Feb 08, 2019 4.52 4.96 4.46 4.92 533,389 33,198,954
Feb 07, 2019 4.51 4.66 4.44 4.52 583,637 30,467,833
Feb 06, 2019 4.74 4.74 4.49 4.52 457,273 30,449,179
Feb 05, 2019 4.68 4.76 4.63 4.71 427,079 31,712,874
Feb 04, 2019 4.74 4.87 4.65 4.70 445,525 31,568,672
Feb 03, 2019 4.76 4.81 4.63 4.71 579,822 31,619,726
Feb 02, 2019 4.73 4.78 4.66 4.75 395,004 31,893,154
Feb 01, 2019 4.61 4.73 4.52 4.72 465,088 31,619,661
Jan 31, 2019 4.74 4.78 4.53 4.61 494,326 30,854,857
Jan 30, 2019 4.70 4.82 4.64 4.74 712,367 31,696,600
Jan 29, 2019 4.62 4.71 4.46 4.70 710,952 31,360,593
Jan 28, 2019 4.98 4.98 4.57 4.62 486,581 30,837,973
Jan 27, 2019 5.12 5.12 4.91 4.98 456,972 33,191,611
Jan 26, 2019 5.00 5.16 4.98 5.11 515,257 34,027,824
Jan 25, 2019 5.14 5.15 4.97 5.00 411,512 33,272,049
Jan 24, 2019 5.20 5.29 5.07 5.11 736,039 33,981,251
Jan 23, 2019 5.30 5.43 5.17 5.21 502,905 34,536,865
Jan 22, 2019 5.26 5.40 5.07 5.33 512,371 35,351,230
Jan 21, 2019 5.14 5.45 5.07 5.25 911,486 34,767,782
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Zcoin

Zcoin (XZC) is an open-source privacy-focused cryptocurrency token that launched in Sep 2016. To enable privacy, Zcoin uses zero-knowledge proofs via the Zerocoin protocol. Zerocoin is a cryptocurrency proposed by Johns Hopkins University professor Matthew D. Green and graduate students Ian Miers and Christina Garman as an extension to the Bitcoin protocol that would add cryptographic anonymity to Bitcoin transactions. With Zcoin’s Zerocoin feature, only the sender and receive would be able to ascertain the exchange of funds in a given transaction, as no transaction histories are linked to the actual coins. Zcoin operates a multi-node model where mining nodes verify blockchain transactions and Znodes store blockchain data.

Zcoin Price 5.50 USD
Market Rank #89
Market Cap 37,577,994 USD
24h Volume 725,232 USD
Circulating Supply 6,832,338 XZC
Total Supply 21,400,000 XZC
Max Supply 21,400,000 XZC
Yesterday's Open / Close $5.45 USD / $5.50 USD
Yesterday's High / Low $5.68 USD / $5.45 USD
Yesterday's Change +0.048069 USD (+0.88%)
Yesterday's Volume $704,622 USD