Market Cap:

ZCoin ZCoin (XZC)

9.38 USD (-0.93%)
0.00144879 BTC (-1.25%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
53,999,281 USD
8,342 BTC
Volume (24h)
1,130,362 USD
174.62 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
Oct 19, 2018 9.56 9.62 9.21 9.23 899,507 55,038,137
Oct 18, 2018 10.01 10.05 9.35 9.56 820,563 57,616,375
Oct 17, 2018 9.95 10.21 9.78 10.03 709,036 57,282,110
Oct 16, 2018 9.50 9.99 9.45 9.92 857,942 54,693,109
Oct 15, 2018 9.13 9.83 8.88 9.48 617,207 52,544,362
Oct 14, 2018 8.95 9.22 8.90 9.10 460,716 51,506,406
Oct 13, 2018 9.06 9.33 8.92 8.94 443,712 52,151,309
Oct 12, 2018 9.24 9.38 9.02 9.06 444,616 53,175,395
Oct 11, 2018 10.50 10.62 8.98 9.20 721,821 60,457,786
Oct 10, 2018 10.00 10.56 9.72 10.53 6,498,780 57,560,135
Oct 09, 2018 10.10 10.16 9.88 10.01 12,418,800 58,163,690
Oct 08, 2018 9.98 10.28 9.94 10.08 12,820,700 57,445,256
Oct 07, 2018 9.72 10.02 9.72 9.90 11,529,700 55,952,268
Oct 06, 2018 9.84 9.85 9.57 9.69 10,840,400 56,645,043
Oct 05, 2018 9.63 9.98 9.57 9.82 11,306,300 55,454,401
Oct 04, 2018 9.62 9.77 9.56 9.62 12,603,500 55,397,870
Oct 03, 2018 9.82 9.83 9.52 9.59 10,365,700 56,533,206
Oct 02, 2018 10.10 10.18 9.82 9.82 5,399,760 58,140,112
Oct 01, 2018 9.90 10.30 9.90 10.12 5,482,230 56,974,182
Sep 30, 2018 10.11 10.12 9.79 9.91 4,001,800 58,100,203
Sep 29, 2018 10.05 10.52 9.69 10.13 2,680,370 57,677,123
Sep 28, 2018 9.51 10.82 9.27 9.93 3,726,230 54,490,709
Sep 27, 2018 9.31 9.53 9.01 9.52 2,187,900 53,304,855
Sep 26, 2018 9.00 9.37 8.74 9.12 1,240,340 51,479,547
Sep 25, 2018 9.20 10.05 8.62 8.99 1,689,330 52,544,369
Sep 24, 2018 9.43 9.56 9.09 9.21 919,978 53,811,756
Sep 23, 2018 9.45 9.75 9.35 9.43 838,651 53,840,511
Sep 22, 2018 9.72 9.75 9.27 9.44 772,543 55,314,680
Sep 21, 2018 9.30 9.71 9.29 9.71 894,611 52,839,229
Sep 20, 2018 9.14 9.30 9.01 9.27 749,454 51,866,993
* Earliest data in range (UTC time)
** Latest data in range (UTC time)