Zcoin Zcoin (XZC)
7.93 USD (0.72%)
0.00142089 BTC

Share Watch
1 hour
0.19%
24 hours
0.72%
7 days
0.29%
Market Cap
$58,177,000 USD
Volume (24h)
$1,132,430 USD
Circulating Supply
7,333,100 XZC
Total Supply
21,400,000 XZC
Max Supply
21,400,000 XZC
XZC
USD

ZcoinZcoin (XZC) 30 Days Historical Price Data

Zcoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $7.85 $8.09 $7.73 $8.04 $1,065,108.25
2 Apr 21, 2019 $8.14 $8.21 $7.76 $7.84 $898,272.19
3 Apr 20, 2019 $8.37 $8.42 $8.14 $8.16 $1,267,920.88
4 Apr 19, 2019 $8.32 $8.46 $8.19 $8.36 $1,271,912.62
5 Apr 18, 2019 $7.98 $8.42 $7.97 $8.34 $773,278.12
6 Apr 17, 2019 $8.09 $8.14 $7.93 $7.93 $673,536.31
7 Apr 16, 2019 $7.86 $8.06 $7.82 $8.01 $699,832.19
8 Apr 15, 2019 $8.14 $8.27 $7.79 $7.88 $597,677.62
9 Apr 14, 2019 $7.95 $8.14 $7.85 $8.1 $599,732.06
10 Apr 13, 2019 $8.09 $8.18 $7.93 $7.95 $877,151.69
11 Apr 12, 2019 $7.99 $8.26 $7.92 $8.11 $1,267,476
12 Apr 11, 2019 $8.45 $8.54 $7.61 $8 $1,168,708.62
13 Apr 10, 2019 $8.44 $8.55 $8.34 $8.47 $755,849.88
14 Apr 09, 2019 $8.78 $8.78 $8.41 $8.46 $1,327,527.50
15 Apr 08, 2019 $8.99 $9.15 $8.62 $8.74 $1,507,881.62
16 Apr 07, 2019 $8.58 $9.1 $8.54 $9.04 $1,102,838.75
17 Apr 06, 2019 $8.74 $8.8 $8.5 $8.57 $1,164,110.12
18 Apr 05, 2019 $8.42 $8.85 $8.42 $8.73 $1,601,263.50
19 Apr 04, 2019 $8.37 $8.99 $8.28 $8.39 $4,114,921
20 Apr 03, 2019 $8.28 $9.49 $8.18 $8.28 $2,261,783.25
21 Apr 02, 2019 $7.8 $8.34 $7.76 $8.3 $1,328,258.12
22 Apr 01, 2019 $8 $8 $7.69 $7.78 $2,904,792.75
23 Mar 31, 2019 $7.15 $8.32 $7.15 $8.01 $1,362,826.62
24 Mar 30, 2019 $7.13 $7.49 $6.85 $7.1 $1,312,097.38
25 Mar 29, 2019 $7.22 $7.29 $7.05 $7.14 $1,372,109.62
26 Mar 28, 2019 $7.47 $7.6 $7.14 $7.14 $1,353,901.38
27 Mar 27, 2019 $6.9 $7.53 $6.86 $7.45 $1,901,766.38
28 Mar 26, 2019 $6.57 $8.11 $6.55 $6.87 $6,843,351
29 Mar 25, 2019 $6.83 $6.83 $6.51 $6.6 $787,489.25
30 Mar 24, 2019 $6.85 $6.87 $6.68 $6.84 $945,850.31

* All Date/Time are in UTC time.