Zcoin(XZC) current price is 8.06.

Zcoin current price is 8.06 with a marketcap of 59.05M. Its price is 2.89% up in last 24 hours.


  • XZC
    Zcoin(XZC)
  • Price
    8.06
  • 1h %
    0.43%
  • 24h %
    2.89%
  • 7d %
    2.07%
  • Market Cap
    59.05M
  • Volume
    1.05M
  • Available Supply
    7.33M XZC
  • Rank
    92


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $44.164 $2740590 $202803522
23/04/2018 $46.4534 $4502410 $213644185
24/04/2018 $47.9904 $3057860 $221075583
25/04/2018 $41.8234 $3445390 $192973780
26/04/2018 $43.008 $2295390 $198725608
27/04/2018 $44.7765 $2772990 $207192877
28/04/2018 $45.2508 $2205410 $209738378
29/04/2018 $44.2807 $2009910 $205607423
30/04/2018 $43.7881 $2552630 $203646458
01/05/2018 $43.3131 $1930150 $201777430
02/05/2018 $43.74 $1770380 $204057099
03/05/2018 $45.764 $2862930 $213803924
04/05/2018 $45.2087 $1485100 $211517120
05/05/2018 $46.493 $3009170 $217802686
06/05/2018 $45.1117 $2665080 $211674764
07/05/2018 $44.7075 $1483880 $210033041
08/05/2018 $42.4741 $1528010 $199844389
09/05/2018 $41.962 $1476960 $197747570
10/05/2018 $39.4296 $1899260 $186073820
11/05/2018 $36.2989 $1557950 $171546479
12/05/2018 $35.7719 $1166360 $169383270
13/05/2018 $38.5271 $1236040 $182695275
14/05/2018 $41.5983 $3640650 $197595939
15/05/2018 $38.5349 $3519770 $183306612
16/05/2018 $37.0269 $2626340 $176398019
17/05/2018 $35.9872 $1204070 $171678795
18/05/2018 $35.3471 $1487570 $168886784
19/05/2018 $36.004 $1254530 $172302693
20/05/2018 $36.4792 $1323060 $174850471
21/05/2018 $35.3878 $1274360 $169874067
22/05/2018 $35.2117 $1787610 $169296382
23/05/2018 $32.4551 $1388280 $156260270
24/05/2018 $31.9179 $990562 $153895729
25/05/2018 $31.1607 $1107170 $150469286
26/05/2018 $31.1498 $907407 $150668988
27/05/2018 $30.0306 $748439 $145456787
28/05/2018 $28.2616 $1655810 $137093352
29/05/2018 $29.2701 $1068950 $142156723
30/05/2018 $28.18 $1090350 $137028717
31/05/2018 $29.4716 $1166710 $143497930
01/06/2018 $29.1786 $1299470 $142281425
02/06/2018 $29.0851 $944013 $142034936
03/06/2018 $29.6488 $1183550 $145013084
04/06/2018 $28.4133 $924765 $139149255
05/06/2018 $27.9155 $880006 $136899825
06/06/2018 $27.6761 $934437 $135940299
07/06/2018 $28.504 $995723 $140206351
08/06/2018 $28.6622 $789390 $141210958
09/06/2018 $28.2129 $563517 $139216047
10/06/2018 $24.6952 $823799 $122016088
11/06/2018 $23.4173 $1081400 $115871935
12/06/2018 $21.7608 $1235630 $107829884
13/06/2018 $19.8079 $911359 $98302411
14/06/2018 $22.1196 $1636190 $109905421
15/06/2018 $19.803 $820186 $98515786
16/06/2018 $19.5004 $859872 $97114762
17/06/2018 $19.6658 $583856 $98100743
18/06/2018 $19.7743 $493782 $98800201
19/06/2018 $20.1076 $618798 $100600244
20/06/2018 $19.8841 $582174 $99636169
21/06/2018 $19.5895 $411351 $98318681
22/06/2018 $18.2062 $885950 $91499808
23/06/2018 $17.3029 $806604 $87092431
24/06/2018 $16.1591 $723496 $81457306
25/06/2018 $16.4466 $639156 $82996234
26/06/2018 $15.6379 $584135 $79011391
27/06/2018 $14.4593 $1288270 $73173581
28/06/2018 $13.6835 $3054900 $69344008
29/06/2018 $13.7535 $1293210 $69799162
30/06/2018 $14.8448 $960111 $75441448
01/07/2018 $15.5688 $813881 $79248506
02/07/2018 $16.9106 $987506 $86196102
03/07/2018 $16.7661 $886011 $85592029
04/07/2018 $17.4185 $681219 $89058451
05/07/2018 $16.5853 $1153450 $84932766
06/07/2018 $16.609 $1171470 $85164604
07/07/2018 $17.1009 $868923 $87828831
08/07/2018 $18.7812 $1569480 $96602411
09/07/2018 $18.6194 $1145200 $95907981
10/07/2018 $17.0498 $1090080 $87952612
11/07/2018 $16.9798 $1204110 $87719721
12/07/2018 $16.2185 $1156060 $83912473
13/07/2018 $16.0407 $814120 $83108061
14/07/2018 $16.0679 $912668 $83388784
15/07/2018 $16.307 $828122 $84734031
16/07/2018 $16.729 $849946 $87028041
17/07/2018 $17.9454 $1298020 $93480764
18/07/2018 $17.2939 $1166060 $90209788
19/07/2018 $16.6092 $1735800 $86735379
20/07/2018 $16.6732 $1693800 $87194665
21/07/2018 $16.682 $1029450 $87358308
22/07/2018 $16.6296 $2006330 $87201992
23/07/2018 $16.6104 $4503750 $87215109
24/07/2018 $16.5112 $1316130 $86836257
25/07/2018 $16.459 $1133810 $86688476
26/07/2018 $15.9351 $1152040 $84059012
27/07/2018 $15.9626 $1169440 $84322221
28/07/2018 $16.092 $654009 $85116823
29/07/2018 $16.1696 $771719 $85634832
30/07/2018 $15.6076 $821816 $82772407
31/07/2018 $14.4514 $813190 $76748357
01/08/2018 $14.0221 $618548 $74550472
02/08/2018 $13.4709 $603371 $71706161
03/08/2018 $13.2959 $527203 $70886990
04/08/2018 $13.5037 $709576 $72096835
05/08/2018 $13.6884 $482282 $73185626
06/08/2018 $13.5773 $599303 $72691430
07/08/2018 $13.8715 $973851 $74364354
08/08/2018 $13.2246 $845324 $71005474
09/08/2018 $14.433 $775801 $77589607
10/08/2018 $13.0769 $448760 $70401431
11/08/2018 $12.8069 $459686 $69042624
12/08/2018 $12.7433 $413999 $68799168
13/08/2018 $13.0617 $592934 $70612224
14/08/2018 $12.8474 $1236140 $69562293
15/08/2018 $14.2467 $1337010 $77264195
16/08/2018 $13.1723 $1012330 $71548722
17/08/2018 $14.8579 $2081430 $80809260
18/08/2018 $13.5947 $795484 $74036186
19/08/2018 $13.8782 $460454 $75694618
20/08/2018 $13.3053 $4955460 $72655741
21/08/2018 $13.3707 $1262970 $73112490
22/08/2018 $12.53 $1441070 $68600035
23/08/2018 $12.7049 $1085280 $69650346
24/08/2018 $13.2353 $1656570 $72652063
25/08/2018 $13.1315 $11838700 $72163702
26/08/2018 $12.9087 $30973000 $71031615
27/08/2018 $12.9198 $9068140 $71179267
28/08/2018 $13.1591 $1136940 $72603587
29/08/2018 $13.093 $941651 $72331206
30/08/2018 $12.6979 $603067 $70258355
31/08/2018 $12.9885 $698107 $71958494
01/09/2018 $13.1593 $900802 $72995564
02/09/2018 $13.1719 $812506 $73144495
03/09/2018 $13.0765 $768262 $72728504
04/09/2018 $13.1201 $1017190 $73070721
05/09/2018 $11.9563 $1053440 $66669804
06/09/2018 $11.1372 $804207 $62169237
07/09/2018 $10.9968 $646642 $61458644
08/09/2018 $10.1656 $514099 $56877303
09/09/2018 $10.1154 $499436 $56674832
10/09/2018 $10.2417 $655268 $57452126
11/09/2018 $9.60771 $631040 $53968221
12/09/2018 $9.20625 $762635 $51776218
13/09/2018 $9.9997 $642588 $56316111
15/09/2018 $10.2499 $988615 $57815389
16/09/2018 $9.94968 $632970 $56189636
17/09/2018 $9.70461 $1020570 $54875996
18/09/2018 $9.00969 $951600 $51007300
19/09/2018 $9.0226 $873685 $51147160
20/09/2018 $9.06704 $836011 $51463010
21/09/2018 $9.33555 $705896 $53067786
22/09/2018 $9.70034 $934837 $55215160
23/09/2018 $9.51034 $755151 $54195963
24/09/2018 $9.4222 $817475 $53757293
25/09/2018 $9.29501 $1026950 $53092512
26/09/2018 $9.00646 $1601100 $51504232
27/09/2018 $9.31413 $1290900 $53319559
28/09/2018 $9.51953 $2199650 $54564889
29/09/2018 $9.84768 $3712910 $56525088
30/09/2018 $10.0494 $2766400 $57768879
01/10/2018 $9.94864 $4007030 $57262290
02/10/2018 $10.0871 $5399500 $58078404
03/10/2018 $9.79979 $5569910 $56424652
04/10/2018 $9.7478 $10732600 $56126282
05/10/2018 $9.6878 $12743300 $55780811
06/10/2018 $9.82277 $11327800 $56557947
07/10/2018 $9.8354 $10744100 $56630669
08/10/2018 $10.0387 $11665700 $57801238
09/10/2018 $10.1021 $12954600 $58166285
10/10/2018 $10.001 $12330100 $57584167
11/10/2018 $10.0474 $5396990 $57851331
12/10/2018 $9.22012 $709447 $53087984
13/10/2018 $9.16007 $411473 $52742226
14/10/2018 $9.03153 $459374 $52002113
15/10/2018 $9.11732 $446265 $52496078
16/10/2018 $9.60556 $647410 $55307286
17/10/2018 $9.91379 $856150 $57082026
18/10/2018 $9.95628 $733276 $57326676
19/10/2018 $9.52957 $800806 $54869748
20/10/2018 $9.22165 $919550 $53096794
21/10/2018 $10.2047 $4785140 $58757039
22/10/2018 $9.76575 $1598420 $56229635
23/10/2018 $9.88904 $1273880 $56939519
24/10/2018 $9.53491 $776057 $54900495
25/10/2018 $9.72364 $1112100 $55987172
26/10/2018 $10.6838 $4326540 $61515621
27/10/2018 $10.9431 $2369810 $63008629
28/10/2018 $10.7962 $1740770 $62162802
29/10/2018 $11.2174 $1264610 $64588005
30/10/2018 $10.3902 $1799030 $59825119
31/10/2018 $10.4146 $1501690 $59965610
01/11/2018 $10.4131 $1891690 $59956973
02/11/2018 $10.4725 $757211 $60298989
03/11/2018 $10.1095 $710251 $58208893
04/11/2018 $10.1003 $641708 $58155921
05/11/2018 $10.3297 $848172 $59476769
06/11/2018 $10.0106 $860075 $57639442
07/11/2018 $10.2876 $725057 $59234364
08/11/2018 $10.7964 $819944 $62163954
09/11/2018 $10.2116 $1092890 $58796768
10/11/2018 $10.4728 $1166580 $60300716
11/11/2018 $10.3929 $539741 $59840665
12/11/2018 $10.6638 $516338 $61400464
13/11/2018 $10.3632 $722558 $59669657
14/11/2018 $10.2489 $646949 $59011536
15/11/2018 $8.90401 $1138690 $51267873
16/11/2018 $8.50752 $624773 $48984947
17/11/2018 $8.37006 $605286 $48193474
18/11/2018 $8.21827 $600196 $47319491
19/11/2018 $8.66671 $357292 $49901537
20/11/2018 $6.71688 $812916 $38674726
21/11/2018 $6.36565 $657731 $36652400
22/11/2018 $6.72281 $554864 $38708870
23/11/2018 $6.4208 $625544 $36969945
24/11/2018 $5.97846 $751330 $34423021
25/11/2018 $5.3021 $456447 $30528648
26/11/2018 $5.46724 $399277 $31479498
27/11/2018 $5.0529 $282526 $29093794
28/11/2018 $5.27492 $297309 $30372150
29/11/2018 $5.74859 $525231 $33099467
30/11/2018 $5.85560629409 $909923 $33715649
01/12/2018 $5.77129286785 $943402 $33230186
02/12/2018 $6.22602345806 $526023 $35848452
03/12/2018 $6.88329703043 $3921204 $39632929
04/12/2018 $6.45640056791 $1081851 $37174927
05/12/2018 $6.49729815879 $737860 $37410409
06/12/2018 $5.88337132028 $539874 $33875516
07/12/2018 $4.96337028374 $630259 $28578296
08/12/2018 $5.25116857276 $670610 $30235393
09/12/2018 $5.25286495462 $460197 $30245161
10/12/2018 $5.47996446853 $431708 $31552763
11/12/2018 $5.08135128689 $482008 $29257612
12/12/2018 $4.93693559286 $372152 $28426090
13/12/2018 $4.85270091763 $302985 $27941080
14/12/2018 $4.64333608511 $326215 $26735590
15/12/2018 $4.32836503229 $334692 $24922037
16/12/2018 $4.383683637 $261924 $25240553
17/12/2018 $4.29127945872 $277040 $24708504
18/12/2018 $4.76539729945 $362549 $27438399
19/12/2018 $4.84392294037 $407878 $27890537
20/12/2018 $4.90303186663 $327293 $28230877
21/12/2018 $5.56999516516 $803328 $32071146
22/12/2018 $5.36391505753 $425766 $30884569
23/12/2018 $5.52069678742 $369372 $31787294
24/12/2018 $5.81964086499 $342781 $33508566
25/12/2018 $5.85345180747 $3817574 $33703244
26/12/2018 $5.73065211988 $719056 $32996183
27/12/2018 $5.45672526652 $518347 $35012517
28/12/2018 $5.02325627259 $482409 $32231208
29/12/2018 $5.39955969007 $544533 $34645720
30/12/2018 $5.61594404373 $738798 $36034128
31/12/2018 $5.45749015272 $1062523 $35017425
01/01/2019 $5.23400647134 $546812 $33583465
02/01/2019 $5.37388984027 $373585 $34481012
03/01/2019 $5.44746831779 $355280 $34953121
04/01/2019 $5.37033812851 $371491 $34458223
05/01/2019 $5.47499574943 $257138 $35129748
06/01/2019 $5.30518486138 $277866 $34040173
07/01/2019 $5.69311992615 $345893 $36529319
08/01/2019 $5.6071603811 $279573 $35977768
09/01/2019 $5.84624258482 $507392 $37511815
10/01/2019 $5.71296882045 $340051 $36656677
11/01/2019 $5.26863414395 $365891 $33805650
12/01/2019 $5.03756095571 $377337 $32322992
13/01/2019 $5.03262973365 $232796 $32291351
14/01/2019 $4.78417372672 $985780 $30697159
15/01/2019 $5.04055349881 $266726 $32342194
16/01/2019 $4.8843456463 $269772 $31339902
17/01/2019 $4.99286194537 $314555 $32036186
18/01/2019 $5.24412450859 $605533 $34581662
19/01/2019 $5.29614497311 $559479 $34957937
20/01/2019 $5.60486567982 $1021680 $37029460
21/01/2019 $5.19819984103 $736614 $34380443
22/01/2019 $5.16796121967 $911533 $34218432
23/01/2019 $5.25613455725 $475905 $34840883
24/01/2019 $5.2493196844 $514945 $34834292
25/01/2019 $5.10044461646 $727923 $33889717
26/01/2019 $5.01326649983 $409074 $33349067
27/01/2019 $5.0694058523 $520673 $33762437
28/01/2019 $4.85719624094 $495713 $32382992
29/01/2019 $4.58863783097 $489196 $30620041
30/01/2019 $4.70944745789 $709137 $31459642
31/01/2019 $4.75113750927 $717564 $31773295
01/02/2019 $4.53939703374 $463992 $30393252
02/02/2019 $4.68748708171 $453580 $31422280
03/02/2019 $4.67240176077 $418383 $31352812
04/02/2019 $4.72048358054 $561443 $31709793
05/02/2019 $4.71686697555 $426395 $31717927
06/02/2019 $4.64092429571 $425552 $31238007
07/02/2019 $4.51615622945 $472006 $30431388
08/02/2019 $4.46088473843 $598252 $30092184
09/02/2019 $4.8280963684 $481046 $32608785
10/02/2019 $4.95511757867 $442896 $33502607
11/02/2019 $5.06640785418 $596281 $34288122
12/02/2019 $4.96337610497 $554521 $33625946
13/02/2019 $4.99403824391 $445975 $33865139
14/02/2019 $5.01416622894 $507108 $34039361
15/02/2019 $5.00503145268 $447218 $34014260
16/02/2019 $5.06067689666 $480511 $34427472
17/02/2019 $5.07552988305 $486902 $34562269
18/02/2019 $5.15760282031 $653264 $35160091
19/02/2019 $5.55099581576 $690334 $37886453
20/02/2019 $5.46609862633 $686154 $37349514
21/02/2019 $5.56412235713 $487180 $38059644
22/02/2019 $5.45822524902 $425747 $37376498
23/02/2019 $5.53685363805 $472874 $37960742
24/02/2019 $5.83086630481 $560410 $40020520
25/02/2019 $5.3634107064 $679371 $36848043
26/02/2019 $5.45110057781 $545817 $37487972
27/02/2019 $5.52049305072 $577672 $38008254
28/02/2019 $5.35201105734 $437723 $36890546
01/03/2019 $5.40815022641 $478891 $37316173
02/03/2019 $5.46152751651 $547119 $37722024
03/03/2019 $5.51375308665 $473923 $38119956
04/03/2019 $5.45095146433 $520859 $37719975
05/03/2019 $5.48590773341 $914921 $38003424
06/03/2019 $5.57744223344 $624019 $38682843
07/03/2019 $5.77420875586 $706736 $40090408
08/03/2019 $5.79304789092 $706771 $40255532
09/03/2019 $5.76800281551 $631176 $40121871
10/03/2019 $5.74871939893 $586310 $40031427
11/03/2019 $5.86115590441 $599517 $40854679
12/03/2019 $5.68487481558 $659243 $39669558
13/03/2019 $7.23475028996 $51824145 $50551286
14/03/2019 $6.53153054439 $8953648 $45677039
15/03/2019 $6.5844950515 $3262839 $45971280
16/03/2019 $6.67676544321 $1953066 $46698648
17/03/2019 $6.75969565836 $1509635 $47326186
18/03/2019 $6.85380520466 $875100 $48061084
19/03/2019 $6.73292584814 $1237139 $47256395
20/03/2019 $6.66058247512 $821529 $46806979
21/03/2019 $6.74755156829 $932783 $47467239
22/03/2019 $6.61942152193 $967927 $46605747
23/03/2019 $6.90060304086 $2323241 $48632747
24/03/2019 $6.76822623849 $1008831 $47761242
25/03/2019 $6.76517579246 $941979 $47784705
26/03/2019 $6.57627011178 $767966 $46507390
27/03/2019 $7.05728701472 $7081361 $49987175
28/03/2019 $7.51678865077 $1950642 $53305091
29/03/2019 $7.1868300156 $1286411 $51019567
30/03/2019 $7.19861825554 $1443134 $51149575
31/03/2019 $7.17152172293 $1239334 $51010369
01/04/2019 $7.79996903685 $3096535 $55571162
02/04/2019 $7.77005421947 $1153721 $55429929
03/04/2019 $8.35417380935 $2509385 $59701643
04/04/2019 $8.71241280639 $4206643 $62361597
05/04/2019 $8.5620672693 $1418896 $61417269
06/04/2019 $8.6515086414 $1140275 $62224110
07/04/2019 $8.64455025474 $1090902 $62295553
08/04/2019 $8.91165551079 $1603152 $64314431
09/04/2019 $8.73255174454 $1186446 $63159414
10/04/2019 $8.48014497167 $753135 $61393971
11/04/2019 $8.27016446896 $1178985 $59922397
12/04/2019 $8.03226135041 $1285075 $58249488
13/04/2019 $8.11234908035 $828551 $58895178
14/04/2019 $7.92167126244 $594600 $57572974
15/04/2019 $8.20765859824 $607425 $59701838
16/04/2019 $7.9461276118 $714502 $57854311
17/04/2019 $8.09325951553 $651355 $58984543
18/04/2019 $8.03971944924 $800416 $58650616
19/04/2019 $8.24982006219 $1426114 $60245542
20/04/2019 $8.37117257534 $1215270 $61195358
21/04/2019 $8.15626286897 $909250 $59679573
22/04/2019 $7.80227289741 $1072042 $57142468
22/04/2019 $7.9590455199 $1010473 $58331027
23/04/2019 $8.03357264225 $1043462.60826 $58885260.00971

Twitter News Feed

[custom-twitter-feeds hashtag="#XZC"]

Submit Your Reviews