Zcoin(XZC) current price is 4.82.

Zcoin current price is 4.82 with a marketcap of 27.76M. Its price is -1.8% down in last 24 hours.


  • XZC
    Zcoin(XZC)
  • Price
    4.82
  • 1h %
    0.22%
  • 24h %
    -1.8%
  • 7d %
    -19.52%
  • Market Cap
    27.76M
  • Volume
    300,214
  • Available Supply
    5.76M XZC
  • Rank
    108


More Info About Coin

The first cryptocurrency to implement the Zerocoin protocol to ensure private transactions.

Historical Data

Date Price Volume Market Cap
12/12/2017 $46.3494 $6740770 $168541880
13/12/2017 $49.6992 $10808500 $181115699
14/12/2017 $62.5469 $27723700 $228436533
15/12/2017 $57.9605 $16360800 $212210745
16/12/2017 $60.4907 $10474300 $221946648
17/12/2017 $61.8606 $11348000 $227393949
18/12/2017 $64.9229 $13037100 $239072989
19/12/2017 $71.6515 $20977000 $264413320
20/12/2017 $64.9877 $15949300 $240283802
21/12/2017 $83.4006 $35465100 $308935029
22/12/2017 $69.0345 $24638500 $256235326
23/12/2017 $86.1317 $15516000 $320350931
24/12/2017 $77.9192 $8347820 $290371593
25/12/2017 $104.282 $29624700 $389556041
26/12/2017 $143.101 $105082000 $535616551
27/12/2017 $124.703 $36607800 $467711575
28/12/2017 $112.435 $23156700 $422592254
29/12/2017 $118.147 $23849600 $444933486
30/12/2017 $108.445 $18953200 $409173698
31/12/2017 $118.257 $14994000 $447157764
01/01/2018 $110.875 $12444600 $420137782
02/01/2018 $133.88 $25236400 $508242675
03/01/2018 $123.34 $17308000 $469020120
04/01/2018 $118.661 $21002900 $451770515
05/01/2018 $108.488 $19308600 $413752771
06/01/2018 $111.278 $14553100 $425596420
07/01/2018 $117.996 $18618500 $452043213
08/01/2018 $107.001 $14803900 $410680239
09/01/2018 $106.649 $13201400 $410035938
10/01/2018 $98.832 $11489100 $380605294
11/01/2018 $98.1388 $10585700 $378530443
12/01/2018 $95.9369 $15248600 $370668549
13/01/2018 $108.465 $10250000 $419840363
14/01/2018 $98.1123 $7239940 $380494148
15/01/2018 $95.6145 $5626330 $371462545
16/01/2018 $79.2962 $9901810 $308720596
17/01/2018 $66.1707 $7193180 $257974199
18/01/2018 $80.3237 $6606880 $313226542
19/01/2018 $79.3623 $3803060 $309545086
20/01/2018 $89.8847 $5497810 $350697985
21/01/2018 $78.1447 $3371070 $304983067
22/01/2018 $69.9627 $3208240 $275480411
23/01/2018 $77.9818 $4761590 $307538882
24/01/2018 $72.1936 $14854400 $285161420
25/01/2018 $73.8369 $5881380 $292163815
26/01/2018 $72.4863 $5593500 $287414681
27/01/2018 $76.4799 $5150750 $303797161
28/01/2018 $79.6679 $6631590 $317118303
29/01/2018 $76.449 $7520900 $304936776
30/01/2018 $70.5427 $5506900 $281833073
31/01/2018 $70.0088 $4660720 $280152244
01/02/2018 $57.6504 $6276750 $231148383
02/02/2018 $59.0695 $7097920 $237289580
03/02/2018 $60.1453 $6175330 $242112856
04/02/2018 $52.1747 $5594470 $210418185
05/02/2018 $42.2831 $5823810 $170860023
06/02/2018 $39.4976 $8720000 $159892329
07/02/2018 $50.4381 $6657590 $204506718
08/02/2018 $49.1932 $6238930 $199808525
09/02/2018 $53.1007 $7294700 $216051454
10/02/2018 $52.3187 $6223690 $213243858
11/02/2018 $51.2359 $6498270 $209181958
12/02/2018 $54.2218 $5402730 $221725604
13/02/2018 $54.5338 $5274610 $223384337
14/02/2018 $56.4942 $6344370 $231756760
15/02/2018 $56.4224 $5249310 $231865027
16/02/2018 $59.8991 $3404780 $246564974
17/02/2018 $62.8257 $4079360 $259072894
18/02/2018 $69.4219 $10753000 $286863734
19/02/2018 $64.6792 $5170700 $267780759
20/02/2018 $67.1471 $4956340 $278517924
21/02/2018 $56.5255 $5964160 $234905840
22/02/2018 $50.1425 $5818120 $208776423
23/02/2018 $54.6833 $5620470 $228098491
24/02/2018 $52.8949 $3785540 $221014253
25/02/2018 $50.3456 $3313640 $210672006
26/02/2018 $52.8217 $4384470 $221374092
27/02/2018 $54.7639 $3520590 $229927348
28/02/2018 $51.8772 $3538720 $218231442
01/03/2018 $57.7053 $4306860 $243115374
02/03/2018 $56.2778 $4845630 $237540073
03/03/2018 $52.4379 $3492790 $221701492
04/03/2018 $55.3533 $3507150 $234450972
05/03/2018 $54.6783 $3760700 $232016173
06/03/2018 $49.9611 $4396230 $212374702
07/03/2018 $43.6592 $4976180 $185905374
08/03/2018 $41.8569 $3719780 $137059647
09/03/2018 $38.764 $2375290 $165576851
10/03/2018 $41.512 $1026090 $177578389
11/03/2018 $43.696 $848436 $187202936
12/03/2018 $41.2743 $1069450 $177090203
13/03/2018 $41.3719 $1037150 $177823472
14/03/2018 $37.5503 $1213210 $161658737
15/03/2018 $34.694 $2383120 $149585948
16/03/2018 $36.8111 $1100190 $159032500
17/03/2018 $34.3048 $916694 $148499786
18/03/2018 $28.9457 $1093450 $125512491
19/03/2018 $36.4106 $1227410 $158125331
20/03/2018 $39.5297 $1601680 $171934039
21/03/2018 $40.4265 $2382900 $176141978
22/03/2018 $39.8715 $1098130 $174016907
23/03/2018 $38.9001 $861243 $170049639
24/03/2018 $39.215 $2063920 $171775310
25/03/2018 $37.9881 $1095280 $166687939
26/03/2018 $34.9483 $1042290 $153603040
27/03/2018 $33.688 $847720 $148301387
28/03/2018 $33.3599 $910549 $147083935
29/03/2018 $30.7485 $902755 $135748711
30/03/2018 $27.3195 $882362 $120850809
31/03/2018 $30.1183 $664850 $133431937
01/04/2018 $28.2382 $716908 $125325754
02/04/2018 $29.2656 $838396 $130075788
03/04/2018 $31.1081 $712342 $138420674
05/04/2018 $26.9429 $11939900 $120176754
06/04/2018 $27.6927 $3792230 $123727527
07/04/2018 $28.226 $956569 $126296565
08/04/2018 $29.0951 $950471 $130403580
09/04/2018 $29.7057 $905894 $133349744
10/04/2018 $27.9325 $1021470 $125585430
11/04/2018 $28.6938 $1039110 $129199183
12/04/2018 $28.9945 $956207 $130743093
13/04/2018 $31.3192 $2488820 $141457535
14/04/2018 $32.8333 $1692960 $148553945
15/04/2018 $32.4771 $920649 $147224902
16/04/2018 $32.8827 $1292080 $149316842
17/04/2018 $32.5932 $1377850 $148240226
18/04/2018 $32.9444 $1346680 $150078104
19/04/2018 $37.6144 $7186310 $171617529
20/04/2018 $39.6567 $3282640 $181207353
21/04/2018 $41.0194 $2405390 $187760231
22/04/2018 $41.3926 $3648680 $189849376
23/04/2018 $43.415 $2898410 $199418360
24/04/2018 $46.226 $4727390 $212663081
25/04/2018 $46.4579 $3082560 $214071639
26/04/2018 $40.8941 $2831250 $188728929
27/04/2018 $43.855 $2494550 $202685378
28/04/2018 $45.4483 $2820830 $210374212
29/04/2018 $45.5419 $2132120 $211156055
30/04/2018 $44.4736 $1846540 $206558719
01/05/2018 $41.6003 $2742270 $193529850
02/05/2018 $43.1649 $1965690 $201151788
03/05/2018 $43.6772 $1701100 $203812175
04/05/2018 $44.9911 $2576580 $210260531
05/05/2018 $45.3509 $1688460 $212239133
06/05/2018 $47.3326 $3048630 $221790357
07/05/2018 $44.048 $2552810 $206712265
08/05/2018 $44.8665 $1466330 $210833859
09/05/2018 $41.207 $1545370 $193940269
10/05/2018 $40.6542 $1679930 $191635356
11/05/2018 $37.8734 $1729650 $178777240
12/05/2018 $35.1851 $1378270 $166339034
13/05/2018 $36.1118 $1072400 $171059545
14/05/2018 $36.543 $1415130 $173357953
15/05/2018 $41.2049 $4303400 $195776733
16/05/2018 $35.2016 $3282660 $167506775
17/05/2018 $37.765 $1946530 $179967247
18/05/2018 $34.4156 $1358830 $164226154
19/05/2018 $35.3289 $1208840 $168856361
20/05/2018 $35.5444 $1241050 $170147646
21/05/2018 $36.5492 $1351890 $175240833
22/05/2018 $35.4675 $1447450 $170308105
23/05/2018 $33.729 $1697850 $162216539
24/05/2018 $32.7967 $1269170 $157945965
25/05/2018 $32.0683 $1052130 $154664198
26/05/2018 $31.0643 $1121080 $150056604
27/05/2018 $30.3733 $919640 $146946539
28/05/2018 $29.2514 $1101080 $141727984
29/05/2018 $27.7571 $1284730 $134682184
30/05/2018 $29.2198 $1067430 $141951886
31/05/2018 $28.647 $960439 $139346836
01/06/2018 $29.351 $1358340 $142941552
02/06/2018 $29.1569 $1168830 $142212061
03/06/2018 $29.2711 $975630 $142984239
04/06/2018 $29.7203 $1234580 $145399952
05/06/2018 $27.8899 $842952 $136629236
06/06/2018 $27.7756 $897737 $136260967
07/06/2018 $28.3162 $1077310 $139119763
08/06/2018 $28.2405 $761878 $138965311
09/06/2018 $28.7135 $786057 $141501032
10/06/2018 $27.1867 $566789 $134193065
11/06/2018 $25.41 $872505 $125592303
12/06/2018 $23.8149 $1377160 $117878615
13/06/2018 $21.6659 $901933 $107399716
14/06/2018 $20.2504 $1159870 $100526800
15/06/2018 $21.5595 $1494280 $107150490
16/06/2018 $19.3179 $879341 $96120871
17/06/2018 $19.3748 $706979 $96527042
18/06/2018 $19.299 $584462 $96298023
19/06/2018 $19.466 $537226 $97290961
20/06/2018 $19.5265 $585333 $97725168
21/06/2018 $20.1329 $547894 $100925152
22/06/2018 $19.7877 $415185 $99341143
23/06/2018 $18.1049 $997983 $91019672
24/06/2018 $16.9902 $722119 $85544887
25/06/2018 $16.2489 $704253 $81941677
26/06/2018 $16.5408 $693579 $83484840
27/06/2018 $15.3954 $592403 $77823098
28/06/2018 $14.4129 $1472770 $72954624
29/06/2018 $13.8614 $3227500 $70270508
30/06/2018 $15.105 $1147410 $76676169
01/07/2018 $14.9089 $787025 $75788826
02/07/2018 $15.3946 $792933 $78387195
03/07/2018 $17.225 $1078700 $87829660
04/07/2018 $16.4703 $792981 $84117365
05/07/2018 $17.3259 $740719 $88614456
06/07/2018 $16.5803 $1238920 $84931207
07/07/2018 $16.6986 $1104550 $85651597
08/07/2018 $17.4644 $840542 $89726302
09/07/2018 $18.6472 $1635900 $95942078
10/07/2018 $18.3696 $1182500 $94662605
11/07/2018 $16.9713 $1075420 $87576518
12/07/2018 $17.016 $1264620 $87939922
13/07/2018 $16.3744 $1045390 $84745282
14/07/2018 $16.0612 $834674 $83248807
15/07/2018 $15.8431 $935849 $82248266
16/07/2018 $15.9254 $764720 $82771878
17/07/2018 $16.4488 $1157560 $85600810
18/07/2018 $17.8216 $1136080 $92867061
19/07/2018 $17.3855 $992890 $90718025
20/07/2018 $16.916 $1839480 $88369673
21/07/2018 $16.3811 $1627780 $85694125
22/07/2018 $16.7449 $1046580 $87721190
23/07/2018 $17.3377 $2732800 $90942857
24/07/2018 $16.3897 $3711600 $86084979
25/07/2018 $16.1349 $1442290 $84882220
26/07/2018 $16.698 $939448 $87973157
27/07/2018 $15.7936 $1217530 $83340228
28/07/2018 $16.3691 $909866 $86493288
29/07/2018 $16.1957 $669251 $85689633
30/07/2018 $16.2114 $888508 $85881336
31/07/2018 $15.5211 $827865 $82342384
01/08/2018 $14.1055 $705760 $74933219
02/08/2018 $14.1747 $636174 $75378094
03/08/2018 $13.1992 $616964 $70281011
04/08/2018 $13.817 $543035 $73692177
05/08/2018 $13.2966 $662246 $71016384
06/08/2018 $13.8064 $430911 $73838610
07/08/2018 $13.7791 $732748 $73792518
08/08/2018 $13.4475 $999847 $72119555
09/08/2018 $13.7844 $784568 $74028383
10/08/2018 $13.9412 $678641 $74969469
11/08/2018 $12.9261 $416161 $69610905
12/08/2018 $12.922 $507121 $69685750
13/08/2018 $12.8717 $407985 $69509760
14/08/2018 $12.0079 $779302 $64941749
15/08/2018 $13.6875 $1324120 $74133608
16/08/2018 $14.1292 $1275010 $76651686
17/08/2018 $14.1532 $1100380 $76900088
18/08/2018 $14.5039 $2009430 $78907856
19/08/2018 $13.656 $553973 $74400751
20/08/2018 $14.4437 $734111 $78794864
21/08/2018 $13.2471 $4906520 $72359127
22/08/2018 $13.5761 $1484460 $74257364
23/08/2018 $12.5916 $1355360 $68959954
24/08/2018 $13.0525 $1128900 $71578791
25/08/2018 $13.3589 $1853050 $73347236
26/08/2018 $13.09 $16337700 $71961822
27/08/2018 $12.6132 $33795100 $69421992
28/08/2018 $12.9638 $1463350 $71446310
29/08/2018 $12.8949 $1058710 $71165244
30/08/2018 $12.9796 $793348 $71733294
31/08/2018 $12.8083 $637449 $70889702
01/09/2018 $13.0569 $700198 $72357681
02/09/2018 $13.2491 $929787 $73514891
03/09/2018 $13.1313 $817975 $72947273
04/09/2018 $13.1288 $815810 $73043676
05/09/2018 $12.9988 $983256 $72414656
06/09/2018 $10.7785 $1038080 $60113566
07/09/2018 $11.0643 $743609 $61780558
08/09/2018 $11.1156 $562694 $62139265
09/09/2018 $10.1225 $492897 $56649316
10/09/2018 $10.137 $566836 $56816132
11/09/2018 $10.1608 $636016 $57014566
12/09/2018 $9.26459 $815618 $52057069
13/09/2018 $9.37783 $611618 $52755725
14/09/2018 $10.5132 $820536 $59233264
15/09/2018 $10.0549 $789651 $56729051
16/09/2018 $9.61825 $795972 $54333796
17/09/2018 $9.57789 $979919 $54175246
18/09/2018 $9.04462 $888125 $51215455
19/09/2018 $9.02465 $844248 $51179540
20/09/2018 $9.13613 $831733 $51870686
21/09/2018 $9.32557 $682758 $53023645
22/09/2018 $9.63596 $950200 $54863159
23/09/2018 $9.57975 $808912 $54606834
24/09/2018 $9.40732 $940790 $53686980
25/09/2018 $9.01689 $1578040 $51518338
26/09/2018 $8.81864 $949581 $50443837
27/09/2018 $9.05911 $1557280 $51871453
28/09/2018 $9.52808 $2308420 $54629143
29/09/2018 $9.85155 $3805140 $56566021
30/09/2018 $9.96136 $2750360 $57276231
01/10/2018 $9.95677 $4643150 $57323025
02/10/2018 $10.0954 $4693810 $58126193
03/10/2018 $9.6614 $6932980 $55627838
04/10/2018 $9.69175 $11307800 $55803555
05/10/2018 $9.69584 $12636800 $55827104
06/10/2018 $9.79538 $11266200 $56400240
07/10/2018 $9.76753 $10754300 $56239884
08/10/2018 $9.99493 $12161100 $57549217
09/10/2018 $10.0602 $12512800 $57925031
10/10/2018 $9.82788 $11132300 $56587370
11/10/2018 $9.04393 $4047790 $52073510
12/10/2018 $9.28841 $490304 $53481187
13/10/2018 $9.25373 $385296 $53281505
14/10/2018 $9.07869 $486828 $52273653
15/10/2018 $9.70891 $570734 $55902359
16/10/2018 $9.55854 $552666 $55036553
17/10/2018 $9.8334 $866516 $56619153
18/10/2018 $9.90408 $833796 $57026117
19/10/2018 $9.4628 $619280 $54485297
20/10/2018 $9.36838 $1124980 $53941642
21/10/2018 $10.0617 $4893910 $57933668
22/10/2018 $9.5811 $1451690 $55166450
23/10/2018 $9.80048 $1188820 $56429605
24/10/2018 $9.54235 $779081 $54943333
25/10/2018 $9.75145 $1169490 $56147298
26/10/2018 $10.9158 $4680100 $62851440
27/10/2018 $11.0615 $2042680 $63690357
28/10/2018 $10.9508 $1717110 $63052964
29/10/2018 $11.0466 $1387160 $63604566
30/10/2018 $10.4382 $1744700 $60101495
31/10/2018 $10.0767 $2026890 $58020036
01/11/2018 $10.3193 $1166170 $59416888
02/11/2018 $10.2176 $771069 $58831315
03/11/2018 $10.1795 $712623 $58611942
04/11/2018 $10.0335 $658366 $57771297
05/11/2018 $10.0895 $843103 $58093736
06/11/2018 $10.004 $787248 $57601441
07/11/2018 $10.2259 $769248 $58879105
08/11/2018 $10.4424 $882407 $60125678
09/11/2018 $10.129 $1184940 $58321171
10/11/2018 $10.6671 $1022080 $61419465
11/11/2018 $10.5153 $528885 $60545425
12/11/2018 $10.5244 $526160 $60597821
13/11/2018 $10.39 $726858 $59823967
14/11/2018 $10.2298 $705597 $58901561
15/11/2018 $8.69658 $1170820 $50073524
16/11/2018 $8.65852 $572881 $49854381
17/11/2018 $8.2266 $568899 $47367454
18/11/2018 $8.35732 $558954 $48120119
19/11/2018 $7.9678 $395406 $45877325
20/11/2018 $6.35311 $822520 $36580197
21/11/2018 $6.71371 $663109 $38656474
22/11/2018 $6.61543 $507375 $38090593
23/11/2018 $5.99692 $815162 $34529311
24/11/2018 $5.88586 $551578 $33889845
25/11/2018 $5.05152 $445677 $29085848
26/11/2018 $5.44909 $371717 $31374993
27/11/2018 $5.15119 $257378 $29659732
28/11/2018 $5.56634 $368504 $32050100
29/11/2018 $5.78445 $570824 $33305943
30/11/2018 $5.8873230862 $1307173 $33898270
01/12/2018 $5.72221234079 $470069 $32947588
02/12/2018 $6.16986629002 $528970 $35525108
03/12/2018 $6.58542436026 $4081589 $37917826
04/12/2018 $6.4490826776 $886766 $37132792
05/12/2018 $6.41556155434 $690107 $36939783
06/12/2018 $5.96456970935 $607207 $34343043
07/12/2018 $4.91243108065 $584204 $28284996
08/12/2018 $5.28519071464 $697612 $30431287
09/12/2018 $5.23804654277 $420549 $30159838
10/12/2018 $5.27199117604 $461461 $30355286
11/12/2018 $5.0248989153 $482166 $28932568
12/12/2018 $4.85539991706 $303563 $27956620
12/12/2018 $4.88205254053 $263980 $28110082
12/12/2018 $4.8197090858 $300157.620875 $27751118.582292

Twitter News Feed

[custom-twitter-feeds screenname="zcoinofficial"]

Submit Your Reviews