Market Cap:

ZCoin ZCoin

18.99 USD (-3.94%)
0.00298692 BTC (1.71%)
Market Cap
95,376,753 USD
15,003 BTC
Volume (24h)
688,906 USD
108.37 BTC
Circulating Supply
5,022,949 XZC
Max Supply
21,400,000 XZC

Historical data for ZCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 21, 2018 19.92 20.31 19.36 19.59 405,263 99,839,600
Jun 20, 2018 20.07 20.23 19.14 19.95 585,391 100,427,000
Jun 19, 2018 19.83 20.39 19.35 20.05 606,079 99,086,100
Jun 18, 2018 19.38 20.20 19.05 19.84 497,950 96,668,700
Jun 17, 2018 19.28 20.12 19.20 19.35 581,593 96,030,900
Jun 16, 2018 19.72 20.12 19.23 19.25 845,231 98,103,700
Jun 15, 2018 21.74 21.81 19.62 19.74 778,006 108,024,000
Jun 14, 2018 19.91 22.36 19.54 21.73 1,673,080 98,823,400
Jun 13, 2018 21.86 22.10 19.47 19.87 913,432 108,322,000
Jun 12, 2018 23.70 23.88 21.64 21.83 1,182,630 117,282,000
Jun 11, 2018 25.32 25.44 23.20 23.68 1,142,090 125,132,000
Jun 10, 2018 27.91 27.93 24.44 25.24 860,810 137,739,000
Jun 09, 2018 28.45 28.96 27.87 27.99 556,603 140,167,000
Jun 08, 2018 28.68 29.22 27.92 28.47 778,313 141,092,000
Jun 07, 2018 28.01 28.80 27.74 28.56 914,308 137,591,000
Jun 06, 2018 27.91 28.42 27.13 28.10 1,022,920 136,902,000
Jun 05, 2018 28.48 28.61 27.29 28.12 816,388 139,474,000
Jun 04, 2018 29.55 29.96 27.90 28.50 932,159 144,530,000
Jun 03, 2018 28.92 29.95 28.86 29.46 1,251,510 141,232,000
Jun 02, 2018 29.56 29.92 28.86 29.25 970,608 144,147,000
Jun 01, 2018 28.87 29.71 28.50 29.71 1,207,490 140,590,000
May 31, 2018 28.43 29.83 28.32 28.87 1,237,110 138,275,000
May 30, 2018 29.02 30.05 28.15 28.41 1,099,770 140,934,000
May 29, 2018 27.75 30.26 27.49 28.99 990,812 134,620,000
May 28, 2018 30.17 30.21 27.55 27.84 1,705,150 146,149,000
May 27, 2018 30.68 30.76 29.54 29.94 664,002 148,404,000
May 26, 2018 31.23 31.91 30.47 30.56 935,146 150,819,000
May 25, 2018 32.23 32.55 30.89 31.27 1,113,410 155,414,000
May 24, 2018 32.00 33.18 30.52 32.04 1,006,830 154,077,000
May 23, 2018 34.64 34.64 31.43 32.21 1,291,940 166,549,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)