Market Cap:

ZrCoin ZrCoin (ZRC)

1.92 USD (-2.93%)
0.00029681 BTC (0.23%)
0.89124436 WAVES (0.92%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
7,500,770 USD
1,160 BTC
3,482,540 WAVES
Volume (24h)
103,863 USD
16.06 BTC
48,223 WAVES
Circulating Supply
3,907,503 ZRC
Total Supply
4,988,894 ZRC

Historical data for ZrCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 1.98 2.25 1.92 1.92 102,770 7,748,746
Sep 23, 2018 1.74 2.35 1.73 1.98 57,436 6,796,385
Sep 22, 2018 1.82 1.84 1.71 1.74 965 7,124,484
Sep 21, 2018 1.77 1.84 1.76 1.82 159,812 6,932,237
Sep 20, 2018 1.88 2.03 1.68 1.77 108,156 7,358,664
Sep 19, 2018 1.72 1.89 1.68 1.88 83,893 6,702,799
Sep 18, 2018 1.68 2.22 1.67 1.71 446,323 6,557,910
Sep 17, 2018 1.72 1.80 1.65 1.68 134,512 6,723,158
Sep 16, 2018 1.85 1.86 1.65 1.72 134,896 7,245,293
Sep 15, 2018 1.49 2.03 1.48 1.85 229,053 5,833,659
Sep 14, 2018 1.73 1.73 1.49 1.49 71,848 6,747,275
Sep 13, 2018 1.71 1.88 1.61 1.72 119,046 6,679,527
Sep 12, 2018 1.60 1.75 1.56 1.71 42,001 6,234,579
Sep 11, 2018 1.45 1.70 1.44 1.60 104,043 5,653,059
Sep 10, 2018 1.63 1.66 1.31 1.45 151,104 6,379,898
Sep 09, 2018 1.51 1.85 1.51 1.64 135 5,919,282
Sep 08, 2018 1.69 1.72 1.51 1.52 20,104 6,589,763
Sep 07, 2018 1.75 1.78 1.62 1.69 88,181 6,819,302
Sep 06, 2018 1.81 1.81 1.68 1.75 133,324 7,054,541
Sep 05, 2018 1.98 2.02 1.81 1.81 157,416 7,729,663
Sep 04, 2018 1.94 2.03 1.94 1.98 88,074 7,582,519
Sep 03, 2018 1.88 1.93 1.81 1.93 103,208 7,338,750
Sep 02, 2018 1.98 2.01 1.81 1.88 125,950 7,725,293
Sep 01, 2018 2.08 6.48 1.94 1.98 214,008 8,122,248
Aug 31, 2018 1.92 2.08 1.91 2.08 92,667 7,520,761
Aug 30, 2018 1.99 2.00 1.75 1.92 78,195 7,775,730
Aug 29, 2018 1.73 2.00 1.71 1.99 172,074 6,760,183
Aug 28, 2018 1.80 1.80 1.67 1.73 47,277 7,037,466
Aug 27, 2018 1.76 1.80 1.73 1.80 104,304 6,872,663
Aug 26, 2018 1.68 1.78 1.64 1.76 108,436 6,571,651
* Earliest data in range (UTC time)
** Latest data in range (UTC time)