Zcoin (XZC) current price is $18.31.

Zcoin current price is $18.31 with a marketcap of $142.60 M. Its price is 0.74% up in last 24 hours.


  • zcoin
    Zcoin(XZC)
  • Price
    $18.31
  • 1h %
    -0.07%
  • 24h %
    0.74%
  • 7d %
    0.61%
  • Market Cap
    $142.60 M
  • Volume
    $3.64 M
  • Available Supply
    7.79 M XZC
  • Rank
    85



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
24/06/2018 $15.954 $718,711 $80.43 M
25/06/2018 $16.4981 $645,502 $83.26 M
26/06/2018 $15.5981 $583,278 $78.81 M
27/06/2018 $14.4704 $1.32 M $73.23 M
28/06/2018 $13.6637 $3.06 M $69.24 M
29/06/2018 $13.8941 $1.27 M $70.51 M
30/06/2018 $14.8873 $961,015 $75.66 M
01/07/2018 $15.6275 $808,710 $79.55 M
02/07/2018 $16.718 $1.01 M $85.22 M
03/07/2018 $16.6317 $863,295 $84.91 M
04/07/2018 $17.2188 $715,517 $88.04 M
05/07/2018 $16.7208 $1.14 M $85.63 M
06/07/2018 $16.6771 $1.17 M $85.52 M
07/07/2018 $17.1206 $871,202 $87.93 M
08/07/2018 $18.794 $1.57 M $96.67 M
09/07/2018 $18.5834 $1.15 M $95.72 M
10/07/2018 $17.0257 $1.10 M $87.83 M
11/07/2018 $17.1704 $1.21 M $88.71 M
12/07/2018 $16.3167 $1.16 M $84.42 M
13/07/2018 $16.048 $807,898 $83.15 M
14/07/2018 $15.9428 $911,265 $82.74 M
15/07/2018 $16.2699 $820,742 $84.54 M
16/07/2018 $16.8266 $874,926 $87.54 M
17/07/2018 $17.7109 $1.29 M $92.26 M
18/07/2018 $17.4599 $1.15 M $91.08 M
19/07/2018 $16.552 $1.74 M $86.44 M
20/07/2018 $16.5929 $1.68 M $86.78 M
21/07/2018 $16.6452 $1.02 M $87.17 M
22/07/2018 $17.0027 $2.11 M $89.16 M
23/07/2018 $17.057 $4.57 M $89.56 M
24/07/2018 $16.6372 $1.31 M $87.50 M
25/07/2018 $16.4115 $1.11 M $86.44 M
26/07/2018 $15.9615 $1.16 M $84.20 M
27/07/2018 $16.124 $1.15 M $85.18 M
28/07/2018 $16.2471 $662,757 $85.94 M
29/07/2018 $16.1418 $772,559 $85.49 M
30/07/2018 $15.7416 $855,169 $83.48 M
31/07/2018 $14.2969 $783,784 $75.93 M
01/08/2018 $14.0734 $617,020 $74.82 M
02/08/2018 $13.436 $598,117 $71.52 M
04/08/2018 $13.3018 $530,176 $70.92 M
05/08/2018 $13.5276 $710,509 $72.23 M
06/08/2018 $13.7691 $491,146 $73.62 M
07/08/2018 $13.7016 $650,087 $73.36 M
08/08/2018 $13.8618 $918,380 $74.31 M
09/08/2018 $13.3047 $845,867 $71.44 M
10/08/2018 $14.3357 $780,278 $77.07 M
11/08/2018 $13.11 $443,816 $70.58 M
12/08/2018 $12.6629 $465,240 $68.27 M
13/08/2018 $12.4784 $403,548 $67.37 M
14/08/2018 $12.7345 $607,539 $68.85 M
15/08/2018 $13.0322 $1.23 M $70.57 M
16/08/2018 $14.037 $1.33 M $76.13 M
17/08/2018 $13.0257 $1.01 M $70.75 M
18/08/2018 $14.4565 $2.15 M $78.63 M
19/08/2018 $13.5494 $695,511 $73.79 M
20/08/2018 $13.8343 $451,968 $75.46 M
21/08/2018 $13.1739 $4.95 M $71.94 M
22/08/2018 $13.3454 $1.26 M $72.98 M
23/08/2018 $12.4059 $1.43 M $67.92 M
24/08/2018 $12.7539 $1.11 M $69.92 M
25/08/2018 $13.3965 $1.67 M $73.54 M
26/08/2018 $13.1281 $11.87 M $72.15 M
27/08/2018 $12.9651 $31.15 M $71.34 M
28/08/2018 $12.9948 $9.09 M $71.60 M
29/08/2018 $13.0276 $1.10 M $71.88 M
30/08/2018 $13.1074 $938,328 $72.41 M
31/08/2018 $12.7122 $610,573 $70.34 M
01/09/2018 $13.0654 $705,959 $72.39 M
02/09/2018 $13.344 $903,204 $74.02 M
03/09/2018 $13.1847 $809,828 $73.22 M
04/09/2018 $13.1426 $786,504 $73.10 M
05/09/2018 $13.1431 $1.00 M $73.20 M
06/09/2018 $11.6458 $1.06 M $64.94 M
07/09/2018 $11.2531 $794,004 $62.82 M
08/09/2018 $11.0283 $646,249 $61.64 M
09/09/2018 $10.1689 $510,334 $56.90 M
10/09/2018 $10.0062 $507,544 $56.07 M
11/09/2018 $10.1621 $668,911 $57.01 M
12/09/2018 $9.62182 $602,568 $54.05 M
13/09/2018 $9.25985 $769,946 $52.08 M
14/09/2018 $9.93659 $636,905 $55.97 M
15/09/2018 $10.2483 $987,981 $57.81 M
16/09/2018 $9.86891 $645,555 $55.74 M
17/09/2018 $9.67259 $1.02 M $54.70 M
18/09/2018 $9.01035 $948,646 $51.01 M
19/09/2018 $9.04201 $871,338 $51.26 M
20/09/2018 $9.06454 $834,904 $51.45 M
21/09/2018 $9.30808 $704,810 $52.91 M
22/09/2018 $9.75135 $959,719 $55.51 M
23/09/2018 $9.52942 $727,459 $54.31 M
24/09/2018 $9.44408 $820,146 $53.88 M
25/09/2018 $9.09116 $1.04 M $51.93 M
26/09/2018 $8.99255 $1.58 M $51.43 M
27/09/2018 $9.3415 $1.30 M $53.48 M
28/09/2018 $9.52691 $2.25 M $54.61 M
29/09/2018 $9.88005 $3.67 M $56.71 M
30/09/2018 $10.0415 $2.79 M $57.72 M
01/10/2018 $9.93226 $4.05 M $57.17 M
02/10/2018 $10.0801 $5.33 M $58.04 M
03/10/2018 $9.77475 $5.72 M $56.28 M
04/10/2018 $9.7371 $10.79 M $56.06 M
05/10/2018 $9.73156 $12.71 M $56.03 M
06/10/2018 $9.80167 $11.44 M $56.44 M
07/10/2018 $9.83781 $10.78 M $56.64 M
08/10/2018 $10.1575 $11.68 M $58.49 M
09/10/2018 $10.1013 $12.89 M $58.16 M
10/10/2018 $9.96804 $12.13 M $57.39 M
11/10/2018 $9.82233 $5.32 M $56.56 M
12/10/2018 $9.24296 $696,270 $53.22 M
13/10/2018 $9.16138 $394,910 $52.75 M
14/10/2018 $8.98735 $458,012 $51.75 M
15/10/2018 $8.92605 $438,602 $51.39 M
16/10/2018 $9.61408 $649,921 $55.36 M
17/10/2018 $9.91159 $847,962 $57.07 M
18/10/2018 $10.008 $755,234 $57.62 M
19/10/2018 $9.54891 $782,947 $54.98 M
20/10/2018 $9.22989 $916,443 $53.14 M
21/10/2018 $10.112 $4.88 M $58.22 M
22/10/2018 $9.76071 $1.54 M $56.20 M
23/10/2018 $9.92425 $1.28 M $57.14 M
24/10/2018 $9.54135 $769,429 $54.94 M
25/10/2018 $9.7012 $1.12 M $55.86 M
26/10/2018 $10.665 $4.34 M $61.41 M
27/10/2018 $11.0187 $2.39 M $63.44 M
28/10/2018 $10.8113 $1.73 M $62.25 M
29/10/2018 $11.2378 $1.28 M $64.71 M
30/10/2018 $10.3679 $1.78 M $59.70 M
31/10/2018 $10.0082 $1.75 M $57.63 M
01/11/2018 $10.3461 $1.64 M $59.57 M
02/11/2018 $10.4526 $756,086 $60.18 M
03/11/2018 $10.217 $718,579 $58.83 M
04/11/2018 $10.0845 $638,393 $58.06 M
05/11/2018 $10.3143 $845,625 $59.39 M
06/11/2018 $10.0176 $860,122 $57.68 M
07/11/2018 $10.298 $734,866 $59.29 M
08/11/2018 $10.6362 $824,866 $61.24 M
09/11/2018 $10.1505 $1.09 M $58.44 M
10/11/2018 $10.4692 $1.16 M $60.28 M
11/11/2018 $10.4748 $570,295 $60.31 M
12/11/2018 $10.5471 $486,205 $60.73 M
13/11/2018 $10.3558 $720,052 $59.63 M
14/11/2018 $10.2361 $663,228 $58.94 M
15/11/2018 $8.79777 $1.13 M $50.66 M
16/11/2018 $8.55313 $613,025 $49.25 M
17/11/2018 $8.28019 $605,332 $47.68 M
18/11/2018 $8.43163 $624,134 $48.55 M
19/11/2018 $8.61861 $355,392 $49.62 M
20/11/2018 $6.77916 $822,190 $39.03 M
21/11/2018 $6.19067 $640,262 $35.64 M
22/11/2018 $6.72361 $552,378 $38.71 M
23/11/2018 $6.43285 $632,986 $37.04 M
24/11/2018 $6.22271 $765,778 $35.83 M
25/11/2018 $5.26315 $450,116 $30.30 M
26/11/2018 $5.42802 $397,902 $31.25 M
27/11/2018 $5.01709 $277,624 $28.89 M
28/11/2018 $5.29243 $302,262 $30.47 M
29/11/2018 $5.7725 $522,425 $33.24 M
30/11/2018 $5.88423632977 $966,923 $33.88 M
01/12/2018 $5.75946375179 $887,296 $33.16 M
02/12/2018 $6.23278944824 $537,938 $35.89 M
03/12/2018 $6.62076800433 $3.86 M $38.12 M
04/12/2018 $6.47593379382 $1.04 M $37.29 M
05/12/2018 $6.43308467923 $726,202 $37.04 M
06/12/2018 $5.83630870762 $544,444 $33.60 M
07/12/2018 $4.96022298573 $619,102 $28.56 M
08/12/2018 $5.23540826489 $669,559 $30.14 M
09/12/2018 $5.2746431576 $462,744 $30.37 M
10/12/2018 $5.44635497386 $427,284 $31.36 M
11/12/2018 $5.0734677805 $517,226 $29.21 M
12/12/2018 $4.9349315547 $344,564 $28.41 M
13/12/2018 $4.8530052273 $302,601 $27.94 M
14/12/2018 $4.66714576509 $328,561 $26.87 M
15/12/2018 $4.33499964204 $335,251 $24.96 M
16/12/2018 $4.37663428611 $266,006 $25.20 M
17/12/2018 $4.30103988336 $271,772 $24.76 M
18/12/2018 $4.71166784655 $365,743 $27.13 M
19/12/2018 $4.86614762107 $408,310 $28.02 M
20/12/2018 $4.90853641983 $326,169 $28.26 M
21/12/2018 $5.54335627297 $819,054 $31.92 M
22/12/2018 $5.38140531246 $417,791 $30.99 M
23/12/2018 $5.63147360183 $378,131 $32.43 M
24/12/2018 $5.83550683008 $349,320 $33.60 M
25/12/2018 $5.94006659569 $3.82 M $34.20 M
26/12/2018 $5.73036706861 $707,188 $32.99 M
27/12/2018 $5.40306972142 $527,621 $34.67 M
28/12/2018 $4.98618345268 $507,297 $31.99 M
29/12/2018 $5.40485880767 $501,167 $34.68 M
30/12/2018 $5.68467945536 $914,129 $36.48 M
31/12/2018 $5.48477877217 $897,295 $35.19 M
01/01/2019 $5.25386156544 $541,405 $33.71 M
02/01/2019 $5.38433946294 $374,499 $34.55 M
03/01/2019 $5.46427653433 $353,493 $35.06 M
04/01/2019 $5.38545125166 $370,138 $34.56 M
05/01/2019 $5.58866786102 $264,400 $35.86 M
06/01/2019 $5.30938061316 $276,741 $34.07 M
07/01/2019 $5.69029406692 $347,781 $36.51 M
08/01/2019 $5.48673955672 $281,174 $35.21 M
09/01/2019 $5.84825964227 $499,110 $37.52 M
10/01/2019 $5.72550703187 $338,711 $36.74 M
11/01/2019 $5.26370893335 $364,055 $33.77 M
12/01/2019 $5.07029251816 $380,924 $32.53 M
13/01/2019 $5.05829501142 $230,713 $32.46 M
14/01/2019 $4.76766751466 $981,800 $30.59 M
15/01/2019 $5.02535505086 $266,099 $32.24 M
16/01/2019 $4.86735054227 $268,037 $31.23 M
17/01/2019 $4.95959121507 $324,376 $31.82 M
18/01/2019 $5.2347971745 $595,678 $34.52 M
19/01/2019 $5.28321126028 $564,029 $34.87 M
20/01/2019 $5.55409440953 $1.02 M $36.70 M
21/01/2019 $5.19838263645 $733,615 $34.38 M
22/01/2019 $5.16297078547 $910,461 $34.19 M
23/01/2019 $5.2925334384 $478,169 $35.08 M
24/01/2019 $5.21099118054 $512,104 $34.58 M
25/01/2019 $5.10352749535 $725,820 $33.91 M
26/01/2019 $5.03268863858 $425,994 $33.48 M
27/01/2019 $5.08707653285 $528,762 $33.88 M
28/01/2019 $4.85919518391 $492,806 $32.40 M
29/01/2019 $4.58252653659 $485,711 $30.58 M
30/01/2019 $4.64694571952 $697,005 $31.04 M
31/01/2019 $4.73640742578 $716,179 $31.68 M
01/02/2019 $4.53457382303 $462,672 $30.36 M
02/02/2019 $4.70567632384 $455,534 $31.55 M
03/02/2019 $4.67497618621 $427,270 $31.37 M
04/02/2019 $4.72376086793 $553,162 $31.73 M
05/02/2019 $4.70345044259 $427,411 $31.63 M
06/02/2019 $4.63462238866 $422,790 $31.20 M
07/02/2019 $4.51760923865 $472,938 $30.44 M
08/02/2019 $4.46896726081 $598,552 $30.15 M
09/02/2019 $4.82789080709 $478,906 $32.61 M
10/02/2019 $4.97359780312 $444,804 $33.63 M
11/02/2019 $5.04914339084 $595,073 $34.17 M
12/02/2019 $4.95877014802 $561,266 $33.60 M
13/02/2019 $5.00211347077 $441,051 $33.92 M
14/02/2019 $4.99502298969 $504,627 $33.91 M
15/02/2019 $4.99800924625 $446,034 $33.97 M
16/02/2019 $5.04379282386 $486,306 $34.31 M
17/02/2019 $5.07267618349 $481,366 $34.54 M
18/02/2019 $5.15896064371 $653,228 $35.17 M
19/02/2019 $5.51606945214 $685,133 $37.65 M
20/02/2019 $5.46431155363 $690,834 $37.34 M
21/02/2019 $5.56790868025 $485,967 $38.09 M
22/02/2019 $5.44117026737 $424,112 $37.26 M
23/02/2019 $5.52003346806 $472,422 $37.85 M
24/02/2019 $5.84929907127 $573,286 $40.15 M
25/02/2019 $5.36214069315 $670,091 $36.84 M
26/02/2019 $5.44824872145 $553,860 $37.47 M
27/02/2019 $5.48311657208 $577,994 $37.75 M
28/02/2019 $5.37300786403 $427,715 $37.04 M
01/03/2019 $5.39824432328 $480,873 $37.25 M
02/03/2019 $5.46916774956 $551,005 $37.78 M
03/03/2019 $5.52022897526 $473,918 $38.17 M
04/03/2019 $5.42059868836 $530,808 $37.51 M
05/03/2019 $5.47907207039 $911,985 $37.96 M
06/03/2019 $5.59164812352 $613,566 $38.78 M
07/03/2019 $5.77887400655 $710,835 $40.12 M
08/03/2019 $5.77051422119 $710,072 $40.10 M
09/03/2019 $5.76152364814 $624,736 $40.08 M
10/03/2019 $5.74238975199 $584,641 $39.99 M
11/03/2019 $5.87482257177 $600,487 $40.95 M
12/03/2019 $5.68723436675 $658,327 $39.69 M
13/03/2019 $6.97426000529 $52.00 M $48.73 M
14/03/2019 $6.57869146679 $8.78 M $46.01 M
15/03/2019 $6.64924077073 $3.14 M $46.42 M
16/03/2019 $6.66958169944 $1.99 M $46.65 M
17/03/2019 $6.78149928988 $1.48 M $47.48 M
18/03/2019 $6.83991601689 $861,674 $47.96 M
19/03/2019 $6.72565391084 $1.24 M $47.21 M
20/03/2019 $6.65859503764 $822,503 $46.79 M
21/03/2019 $6.76353114355 $941,950 $47.58 M
22/03/2019 $6.61849958334 $965,611 $46.60 M
23/03/2019 $6.91956249399 $2.32 M $48.77 M
24/03/2019 $6.77251860411 $1.01 M $47.79 M
25/03/2019 $6.76187663512 $937,394 $47.76 M
26/03/2019 $6.57084904631 $770,692 $46.47 M
27/03/2019 $7.043389531 $7.09 M $49.89 M
28/03/2019 $7.53632065731 $1.97 M $53.44 M
29/03/2019 $7.20619959036 $1.26 M $51.15 M
30/03/2019 $7.22299796108 $1.47 M $51.33 M
31/03/2019 $7.20582057196 $1.24 M $51.26 M
01/04/2019 $7.85276199862 $3.12 M $55.95 M
02/04/2019 $7.77293945923 $1.15 M $55.45 M
03/04/2019 $8.32451507709 $2.52 M $59.49 M
04/04/2019 $8.80184624855 $4.22 M $63.01 M
05/04/2019 $8.48583903846 $1.37 M $60.87 M
06/04/2019 $8.62617606491 $1.15 M $62.05 M
07/04/2019 $8.61864495727 $1.08 M $62.11 M
08/04/2019 $8.90075870858 $1.64 M $64.24 M
09/04/2019 $8.69800524164 $1.14 M $62.91 M
10/04/2019 $8.48826020495 $747,329 $61.45 M
11/04/2019 $8.13690037511 $1.17 M $58.96 M
12/04/2019 $8.01184938813 $1.28 M $58.10 M
13/04/2019 $8.18289165272 $839,903 $59.41 M
14/04/2019 $7.92341413276 $574,214 $57.59 M
15/04/2019 $8.2188870659 $615,561 $59.78 M
16/04/2019 $7.96881595376 $707,860 $58.02 M
17/04/2019 $8.08540905181 $650,763 $58.93 M
18/04/2019 $8.03968317181 $800,390 $58.65 M
19/04/2019 $8.29263772735 $1.45 M $60.56 M
20/04/2019 $8.37687425506 $1.21 M $61.24 M
21/04/2019 $8.14867373774 $909,208 $59.63 M
22/04/2019 $7.77240610661 $1.08 M $56.93 M
23/04/2019 $8.00631368162 $1.02 M $58.69 M
24/04/2019 $7.74082979873 $1.09 M $56.81 M
25/04/2019 $7.04523872639 $1.86 M $51.75 M
26/04/2019 $6.88785729028 $1.23 M $50.64 M
27/04/2019 $6.53249115615 $1.08 M $48.08 M
28/04/2019 $6.61119107564 $1.32 M $48.71 M
29/04/2019 $6.55912887309 $760,907 $48.38 M
30/04/2019 $6.21395637024 $1.03 M $45.87 M
01/05/2019 $6.41062344142 $1.61 M $47.36 M
02/05/2019 $6.44619254127 $1.02 M $47.67 M
03/05/2019 $6.68359084921 $954,663 $49.48 M
04/05/2019 $6.82189098011 $896,063 $50.56 M
05/05/2019 $6.52419947338 $919,140 $48.40 M
06/05/2019 $6.32078212723 $751,922 $46.94 M
07/05/2019 $6.70156688603 $939,750 $49.81 M
08/05/2019 $6.61285143989 $874,635 $49.20 M
09/05/2019 $6.5494295505 $697,623 $48.78 M
10/05/2019 $6.24768958243 $760,915 $46.57 M
11/05/2019 $6.25929096997 $929,797 $46.70 M
12/05/2019 $6.87240805364 $1.04 M $51.32 M
13/05/2019 $6.68352431282 $689,484 $49.96 M
14/05/2019 $7.17259292054 $1.30 M $53.67 M
15/05/2019 $7.54640570556 $2.16 M $56.53 M
16/05/2019 $8.48319166863 $1.93 M $63.60 M
17/05/2019 $7.18836423208 $1.80 M $53.94 M
18/05/2019 $7.16903532248 $1.50 M $53.84 M
19/05/2019 $7.23729143756 $1.34 M $54.41 M
20/05/2019 $7.2552090772 $1.31 M $54.59 M
21/05/2019 $7.10888769187 $2.02 M $53.53 M
22/05/2019 $7.44643059743 $1.55 M $56.13 M
23/05/2019 $7.34062187087 $2.00 M $55.39 M
24/05/2019 $7.38442516704 $1.53 M $55.78 M
25/05/2019 $7.16903282752 $1.88 M $54.20 M
26/05/2019 $7.04772780762 $1.65 M $53.33 M
27/05/2019 $7.38698802007 $2.01 M $55.95 M
28/05/2019 $7.41195213544 $1.43 M $56.19 M
29/05/2019 $7.40067164763 $1.49 M $56.16 M
30/05/2019 $7.48896399579 $1.58 M $56.88 M
31/05/2019 $7.10507248235 $1.49 M $54.02 M
01/06/2019 $7.3215226614 $1.38 M $55.72 M
02/06/2019 $7.36191712671 $4.03 M $56.07 M
03/06/2019 $7.56846551699 $2.71 M $57.69 M
04/06/2019 $6.81404251395 $1.57 M $51.99 M
05/06/2019 $6.71996409988 $1.16 M $51.32 M
06/06/2019 $6.77269665422 $1.25 M $51.77 M
07/06/2019 $6.97338971809 $1.21 M $53.36 M
08/06/2019 $8.08070785357 $17.43 M $61.90 M
09/06/2019 $7.94601686699 $3.47 M $60.92 M
10/06/2019 $8.1698477112 $1.78 M $62.70 M
11/06/2019 $9.76739447542 $10.55 M $75.05 M
12/06/2019 $11.3921998635 $8.91 M $87.61 M
13/06/2019 $11.6741443265 $27.44 M $89.87 M
14/06/2019 $11.8025017351 $10.59 M $90.94 M
15/06/2019 $11.0173986866 $5.71 M $84.96 M
16/06/2019 $11.8723863455 $6.78 M $91.64 M
17/06/2019 $11.4842283762 $4.71 M $88.72 M
18/06/2019 $11.7766912648 $3.67 M $91.06 M
19/06/2019 $13.2039980392 $5.47 M $102.21 M
20/06/2019 $14.264589732 $9.76 M $110.53 M
21/06/2019 $12.7994170702 $5.88 M $99.27 M
22/06/2019 $12.8688564413 $4.41 M $99.89 M
23/06/2019 $13.0705936925 $4.94 M $101.56 M
24/06/2019 $13.1996834053 $4.66 M $102.64 M
24/06/2019 $12.6842020458 $2.83 M $98.70 M
25/06/2019 $12.7092320206 $2.53 M $98.99 M

Twitter News Feed

Submit Your Reviews