Cap. de Mercado:

Zcoin Zcoin (XZC)

4.30 USD (-0.72%)
0.00131855 BTC (-1.27%)

Buy

Crypto-Backed Loan

Cap. de Mercado
24,784,527 USD
7,592 BTC
Volume (24h)
267,844 USD
82.05 BTC
Fornecimento Circulante
5,757,841 XZC
Fornecimento Máximo
21,400,000 XZC

Dados históricos para Zcoin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/12/2018 4.32 4.40 4.27 4.28 281,707 24,637,643
15/12/2018 4.36 4.38 4.21 4.33 298,824 24,935,552
14/12/2018 4.64 4.69 4.32 4.36 301,167 25,127,945
13/12/2018 4.83 4.87 4.62 4.64 328,991 26,713,877
12/12/2018 4.91 4.98 4.80 4.83 301,510 27,792,783
11/12/2018 5.02 5.09 4.80 4.91 369,020 28,243,232
10/12/2018 5.45 5.50 5.01 5.03 475,313 28,971,616
09/12/2018 5.19 5.60 5.15 5.46 428,685 31,414,661
08/12/2018 5.14 5.38 4.96 5.21 464,149 29,994,879
07/12/2018 5.13 5.30 4.83 5.13 699,218 29,538,002
06/12/2018 5.99 6.04 5.12 5.13 599,294 29,513,735
05/12/2018 6.56 6.57 5.97 5.99 537,493 34,468,866
04/12/2018 6.42 6.66 6.27 6.55 765,005 37,737,952
03/12/2018 7.09 7.15 6.20 6.43 1,289,752 37,008,995
02/12/2018 6.11 7.79 6.07 6.99 3,696,563 40,259,419
01/12/2018 5.72 6.33 5.62 6.12 489,328 35,231,287
30/11/2018 5.93 6.05 5.60 5.71 1,064,435 32,890,380
29/11/2018 5.93 6.30 5.66 5.88 800,067 33,883,388
28/11/2018 5.27 6.24 5.27 5.94 547,044 34,194,378
27/11/2018 5.13 5.28 4.95 5.26 269,332 30,295,974
26/11/2018 5.41 5.54 5.01 5.14 327,639 29,569,738
25/11/2018 5.32 5.50 4.85 5.44 363,298 31,320,467
24/11/2018 5.85 6.24 5.19 5.34 468,034 30,722,976
23/11/2018 6.63 6.66 5.76 5.87 776,354 33,779,583
22/11/2018 6.69 7.02 6.35 6.65 585,496 38,283,539
21/11/2018 6.14 7.05 6.03 6.70 563,189 38,602,236
20/11/2018 6.70 7.02 5.98 6.13 663,561 35,301,553
19/11/2018 8.72 8.74 6.74 6.74 814,252 38,794,317
18/11/2018 8.23 8.75 8.21 8.71 342,903 50,177,108
17/11/2018 8.55 8.55 8.08 8.18 610,783 47,100,233
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)