Market Cap:

Zcoin Zcoin (XZC)

5.24 USD (-4.34%)
0.00147937 BTC (-2.21%)

Buy

Crypto-Backed Loan

Market Cap
30,185,990 USD
8,518 BTC
Volume (24h)
466,198 USD
131.55 BTC
Circulating Supply
5,757,841 XZC
Max Supply
21,400,000 XZC

Historical data for Zcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 09, 2018 5.19 5.60 5.15 5.46 428,685 31,414,661
Dec 08, 2018 5.14 5.38 4.96 5.21 464,149 29,994,879
Dec 07, 2018 5.13 5.30 4.83 5.13 699,218 29,538,002
Dec 06, 2018 5.99 6.04 5.12 5.13 599,294 29,513,735
Dec 05, 2018 6.56 6.57 5.97 5.99 537,493 34,468,866
Dec 04, 2018 6.42 6.66 6.27 6.55 765,005 37,737,952
Dec 03, 2018 7.09 7.15 6.20 6.43 1,289,752 37,008,995
Dec 02, 2018 6.11 7.79 6.07 6.99 3,696,563 40,259,419
Dec 01, 2018 5.72 6.33 5.62 6.12 489,328 35,231,287
Nov 30, 2018 5.93 6.05 5.60 5.71 1,064,435 32,890,380
Nov 29, 2018 5.93 6.30 5.66 5.88 800,067 33,883,388
Nov 28, 2018 5.27 6.24 5.27 5.94 547,044 34,194,378
Nov 27, 2018 5.13 5.28 4.95 5.26 269,332 30,295,974
Nov 26, 2018 5.41 5.54 5.01 5.14 327,639 29,569,738
Nov 25, 2018 5.32 5.50 4.85 5.44 363,298 31,320,467
Nov 24, 2018 5.85 6.24 5.19 5.34 468,034 30,722,976
Nov 23, 2018 6.63 6.66 5.76 5.87 776,354 33,779,583
Nov 22, 2018 6.69 7.02 6.35 6.65 585,496 38,283,539
Nov 21, 2018 6.14 7.05 6.03 6.70 563,189 38,602,236
Nov 20, 2018 6.70 7.02 5.98 6.13 663,561 35,301,553
Nov 19, 2018 8.72 8.74 6.74 6.74 814,252 38,794,317
Nov 18, 2018 8.23 8.75 8.21 8.71 342,903 50,177,108
Nov 17, 2018 8.55 8.55 8.08 8.18 610,783 47,100,233
Nov 16, 2018 8.74 8.74 8.30 8.53 624,478 49,134,306
Nov 15, 2018 8.81 8.99 8.14 8.78 642,491 50,548,028
Nov 14, 2018 10.21 10.29 8.61 8.78 1,128,170 50,574,572
Nov 13, 2018 10.33 10.54 10.18 10.21 631,136 58,778,920
Nov 12, 2018 10.71 10.71 10.28 10.36 686,518 59,641,444
Nov 11, 2018 10.53 10.70 10.38 10.67 529,341 61,430,981
Nov 10, 2018 10.40 10.73 10.32 10.55 573,465 60,746,950
* Earliest data in range (UTC time)
** Latest data in range (UTC time)