×
Zcoin Zcoin (XZC)
5.48 USD (-0.29%)
0.00138128 BTC

Share Watch
1 hour
-0.71%
24 hours
-0.29%
7 days
10.9%
Market Cap
$37,464,000 USD
Volume (24h)
$463,049 USD
Circulating Supply
6,842,340 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 Feb 20, 2019 $5.5 $5.62 $5.41 $5.5 $726,031.69
2 Feb 19, 2019 $5.45 $5.68 $5.45 $5.51 $637,209.38
3 Feb 18, 2019 $5.11 $5.62 $5.1 $5.46 $648,093.25
4 Feb 17, 2019 $5.09 $5.16 $5.05 $5.09 $497,103.94
5 Feb 16, 2019 $4.98 $5.14 $4.96 $5.1 $456,208.59
6 Feb 15, 2019 $4.92 $5.04 $4.91 $4.95 $428,031.28
7 Feb 14, 2019 $5.02 $5.03 $4.85 $4.93 $504,476.25
8 Feb 13, 2019 $4.99 $5.07 $4.92 $5.02 $461,526.50
9 Feb 12, 2019 $5.01 $5.02 $4.92 $4.99 $540,136.44
10 Feb 11, 2019 $5.13 $5.13 $4.94 $4.95 $614,873.75
11 Feb 10, 2019 $4.94 $5.11 $4.9 $5.1 $424,210.75
12 Feb 09, 2019 $4.92 $4.98 $4.82 $4.91 $536,560.19
13 Feb 08, 2019 $4.52 $4.96 $4.46 $4.86 $576,199.56
14 Feb 07, 2019 $4.51 $4.66 $4.45 $4.49 $463,425.53
15 Feb 06, 2019 $4.74 $4.74 $4.5 $4.54 $426,718.97
16 Feb 05, 2019 $4.68 $4.76 $4.63 $4.68 $425,185.59
17 Feb 04, 2019 $4.72 $4.87 $4.65 $4.7 $600,026.69
18 Feb 03, 2019 $4.76 $4.8 $4.63 $4.77 $386,678.47
19 Feb 02, 2019 $4.72 $4.78 $4.66 $4.75 $454,543.72
20 Feb 01, 2019 $4.61 $4.73 $4.52 $4.73 $484,730.53
21 Jan 31, 2019 $4.74 $4.78 $4.53 $4.62 $710,898
22 Jan 30, 2019 $4.7 $4.82 $4.62 $4.73 $706,560.62
23 Jan 29, 2019 $4.62 $4.71 $4.45 $4.7 $492,002.72
24 Jan 28, 2019 $4.98 $4.98 $4.57 $4.64 $475,570.31
25 Jan 27, 2019 $5.12 $5.12 $4.92 $5 $517,954.09
26 Jan 26, 2019 $5 $5.16 $4.98 $5.06 $429,170.12
27 Jan 25, 2019 $5.13 $5.15 $4.97 $5.01 $737,227.31
28 Jan 24, 2019 $5.19 $5.27 $5.06 $5.13 $504,293.84
29 Jan 23, 2019 $5.3 $5.43 $5.17 $5.19 $487,041.41
30 Jan 22, 2019 $5.26 $5.4 $5.08 $5.36 $912,931.06

* All Date/Time are in UTC time.