|Cryptocurrency Price Checker| |Pro Calculator| |24/7 Live Charts| |Interesting Articles|

Zcoin current price is $6.52 with a marketcap of $37.54 M. Its price is -7.55% down in last 24 hours.


  • zcoin
    Zcoin(XZC)
  • Price
    $6.52
  • 1h %
    -3.59%
  • 24h %
    -7.55%
  • 7d %
    -37.01%
  • Market Cap
    $37.54 M
  • Volume
    $754,380
  • Available Supply
    5.76 M XZC
  • Rank
    98



Loading Chart...

More Info About Coin

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

Historical Data

Date Price Volume Market Cap
19/11/2017 $22.9332 $1.64 M $79.59 M
20/11/2017 $24.2123 $2.09 M $84.05 M
21/11/2017 $31.1585 $11.38 M $108.58 M
22/11/2017 $34.2412 $28.53 M $119.56 M
23/11/2017 $34.3675 $13.08 M $120.29 M
24/11/2017 $35.1235 $6.92 M $123.27 M
25/11/2017 $35.6542 $8.41 M $125.39 M
26/11/2017 $35.5282 $5.58 M $125.20 M
27/11/2017 $37.7523 $8.85 M $133.32 M
28/11/2017 $43.1938 $11.53 M $152.86 M
29/11/2017 $41.1808 $14.74 M $146.02 M
30/11/2017 $34.8495 $7.98 M $123.81 M
01/12/2017 $37.3254 $6.23 M $132.91 M
02/12/2017 $37.8798 $5.64 M $135.13 M
03/12/2017 $37.9744 $4.91 M $135.71 M
04/12/2017 $39.8944 $8.40 M $142.88 M
05/12/2017 $44.2749 $12.46 M $158.89 M
06/12/2017 $46.3568 $17.52 M $166.67 M
07/12/2017 $40.9236 $13.49 M $147.45 M
08/12/2017 $44.0409 $8.33 M $159.00 M
09/12/2017 $41.7106 $8.11 M $150.83 M
10/12/2017 $40.6726 $4.96 M $147.38 M
11/12/2017 $46.1251 $7.20 M $167.46 M
12/12/2017 $45.1835 $6.85 M $164.33 M
13/12/2017 $47.2422 $11.08 M $172.19 M
14/12/2017 $60.3198 $27.46 M $220.34 M
15/12/2017 $58.0372 $16.07 M $212.54 M
16/12/2017 $57.7879 $10.28 M $212.06 M
17/12/2017 $62.4184 $11.35 M $229.48 M
18/12/2017 $65.2936 $13.31 M $240.47 M
19/12/2017 $71.0181 $21.01 M $262.09 M
20/12/2017 $67.9356 $16.44 M $251.24 M
21/12/2017 $82.2548 $35.90 M $304.75 M
22/12/2017 $70.9878 $25.43 M $263.54 M
23/12/2017 $86.6957 $15.06 M $322.49 M
24/12/2017 $75.6036 $7.61 M $281.82 M
25/12/2017 $112.501 $33.44 M $420.31 M
26/12/2017 $133.748 $104.21 M $500.74 M
27/12/2017 $126.291 $34.31 M $473.76 M
28/12/2017 $114.386 $22.31 M $429.97 M
29/12/2017 $118.692 $23.53 M $447.07 M
30/12/2017 $112.296 $19.29 M $423.78 M
31/12/2017 $121.183 $15.51 M $458.31 M
01/01/2018 $113.956 $11.95 M $431.90 M
02/01/2018 $125.505 $27.23 M $476.49 M
03/01/2018 $122.404 $15.51 M $465.52 M
04/01/2018 $117.091 $21.29 M $445.79 M
05/01/2018 $105.668 $19.32 M $403.18 M
06/01/2018 $108.416 $13.93 M $414.71 M
07/01/2018 $114.88 $18.44 M $440.15 M
08/01/2018 $104.644 $14.54 M $401.70 M
09/01/2018 $104.322 $13.07 M $401.12 M
10/01/2018 $98.345 $10.85 M $378.79 M
11/01/2018 $107.513 $13.45 M $414.71 M
12/01/2018 $96.4821 $13.51 M $372.81 M
13/01/2018 $103.941 $10.55 M $402.37 M
14/01/2018 $99.1178 $6.52 M $384.43 M
15/01/2018 $92.3533 $6.08 M $358.82 M
16/01/2018 $73.3651 $9.06 M $285.67 M
17/01/2018 $64.9576 $7.06 M $253.25 M
18/01/2018 $82.3857 $6.74 M $321.27 M
19/01/2018 $76.8773 $3.79 M $299.86 M
20/01/2018 $89.7301 $5.25 M $350.11 M
21/01/2018 $76.1744 $3.26 M $297.29 M
22/01/2018 $69.383 $3.80 M $273.22 M
23/01/2018 $75.5913 $14.09 M $298.15 M
24/01/2018 $72.187 $5.03 M $285.17 M
25/01/2018 $74.9497 $5.88 M $296.59 M
26/01/2018 $72.2111 $5.69 M $286.36 M
27/01/2018 $75.4269 $5.18 M $299.68 M
28/01/2018 $81.0968 $7.19 M $322.86 M
29/01/2018 $77.8918 $7.33 M $310.75 M
30/01/2018 $62.3452 $4.56 M $249.09 M
31/01/2018 $70.0748 $4.68 M $280.45 M
01/02/2018 $59.6775 $6.50 M $239.32 M
02/02/2018 $53.5337 $6.47 M $215.10 M
03/02/2018 $60.1096 $6.08 M $241.99 M
04/02/2018 $52.8312 $5.59 M $213.10 M
05/02/2018 $40.5047 $5.79 M $163.69 M
06/02/2018 $42.6303 $9.32 M $172.59 M
07/02/2018 $50.1075 $6.57 M $203.19 M
08/02/2018 $51.1524 $6.57 M $207.79 M
09/02/2018 $52.3148 $7.13 M $212.87 M
10/02/2018 $51.3593 $6.06 M $209.35 M
11/02/2018 $53.5329 $6.73 M $218.59 M
12/02/2018 $54.9779 $5.49 M $224.84 M
13/02/2018 $53.3862 $5.38 M $218.70 M
14/02/2018 $56.5706 $6.09 M $232.09 M
15/02/2018 $57.148 $5.18 M $234.88 M
16/02/2018 $59.5599 $3.48 M $245.20 M
17/02/2018 $64.0623 $4.30 M $264.22 M
18/02/2018 $68.8961 $10.93 M $284.73 M
19/02/2018 $65.5218 $5.04 M $271.30 M
20/02/2018 $66.7871 $4.95 M $277.04 M
21/02/2018 $55.1716 $5.85 M $229.31 M
22/02/2018 $51.198 $5.91 M $213.19 M
23/02/2018 $52.4629 $5.24 M $218.87 M
24/02/2018 $51.2944 $3.82 M $214.34 M
25/02/2018 $52.3759 $3.55 M $219.19 M
26/02/2018 $52.2451 $4.12 M $218.98 M
27/02/2018 $54.7707 $3.44 M $229.99 M
28/02/2018 $50.5698 $3.61 M $212.76 M
01/03/2018 $60.5426 $4.90 M $255.11 M
02/03/2018 $56.1469 $4.27 M $237.01 M
03/03/2018 $54.2385 $3.63 M $229.34 M
04/03/2018 $55.5084 $3.57 M $235.13 M
05/03/2018 $52.9315 $4.00 M $224.63 M
06/03/2018 $51.1956 $4.14 M $217.66 M
07/03/2018 $43.711 $5.19 M $186.14 M
08/03/2018 $42.1789 $3.77 M $173.57 M
09/03/2018 $40.2797 $2.21 M $172.07 M
10/03/2018 $41.0724 $1.01 M $175.73 M
11/03/2018 $43.7342 $824,144 $187.38 M
12/03/2018 $40.6323 $1.18 M $174.36 M
13/03/2018 $40.9134 $971,489 $175.88 M
14/03/2018 $35.6499 $1.29 M $153.49 M
15/03/2018 $35.1953 $2.39 M $151.78 M
16/03/2018 $37.0591 $1.01 M $160.13 M
17/03/2018 $34.7457 $941,701 $150.43 M
18/03/2018 $31.9426 $1.21 M $138.53 M
19/03/2018 $37.1906 $1.29 M $161.53 M
20/03/2018 $41.0381 $1.69 M $178.51 M
21/03/2018 $40.7749 $2.20 M $177.69 M
22/03/2018 $39.5549 $1.10 M $172.64 M
23/03/2018 $38.9946 $855,126 $170.48 M
24/03/2018 $38.3876 $2.01 M $168.17 M
25/03/2018 $38.0619 $1.07 M $167.03 M
26/03/2018 $34.1679 $1.01 M $150.19 M
27/03/2018 $33.8621 $834,542 $149.08 M
28/03/2018 $33.2479 $950,687 $146.60 M
29/03/2018 $29.987 $904,237 $132.39 M
30/03/2018 $27.9724 $894,205 $123.75 M
31/03/2018 $29.2755 $623,416 $129.71 M
01/04/2018 $29.5092 $774,623 $130.98 M
02/04/2018 $29.0921 $784,799 $129.32 M
03/04/2018 $31.5773 $779,251 $140.52 M
05/04/2018 $27.9981 $12.38 M $124.91 M
06/04/2018 $27.9455 $3.65 M $124.87 M
07/04/2018 $28.0093 $916,955 $125.34 M
08/04/2018 $28.9354 $939,118 $129.71 M
09/04/2018 $29.814 $985,831 $133.85 M
10/04/2018 $27.7674 $964,767 $124.86 M
11/04/2018 $28.7267 $1.04 M $129.36 M
12/04/2018 $29.0682 $940,393 $131.10 M
13/04/2018 $31.7298 $2.57 M $143.33 M
14/04/2018 $32.906 $1.62 M $148.90 M
15/04/2018 $32.4939 $891,470 $147.33 M
16/04/2018 $32.36 $1.26 M $146.97 M
17/04/2018 $32.3209 $1.45 M $147.04 M
18/04/2018 $32.9258 $1.24 M $150.02 M
19/04/2018 $38.2163 $7.52 M $174.39 M
20/04/2018 $37.9873 $3.15 M $173.60 M
21/04/2018 $41.6981 $2.22 M $190.91 M
22/04/2018 $41.8724 $3.68 M $192.07 M
23/04/2018 $43.5429 $2.85 M $200.04 M
24/04/2018 $46.213 $4.86 M $212.63 M
25/04/2018 $44.8458 $3.29 M $206.67 M
26/04/2018 $41.779 $2.46 M $192.83 M
27/04/2018 $44.1705 $2.49 M $204.16 M
28/04/2018 $46.2717 $2.92 M $214.22 M
29/04/2018 $45.8928 $2.07 M $212.82 M
30/04/2018 $44.1679 $1.97 M $205.17 M
01/05/2018 $41.9977 $2.63 M $195.40 M
02/05/2018 $44.315 $2.01 M $206.54 M
03/05/2018 $43.6747 $1.66 M $203.81 M
04/05/2018 $45.1615 $2.56 M $211.08 M
05/05/2018 $45.085 $1.70 M $211.02 M
06/05/2018 $46.3773 $3.16 M $217.35 M
07/05/2018 $43.4153 $2.47 M $203.76 M
08/05/2018 $44.6656 $1.45 M $209.91 M
09/05/2018 $40.4839 $1.67 M $190.56 M
10/05/2018 $40.3521 $1.63 M $190.23 M
11/05/2018 $38.0332 $1.59 M $179.56 M
12/05/2018 $34.7346 $1.41 M $164.23 M
13/05/2018 $35.8441 $1.03 M $169.80 M
14/05/2018 $35.9727 $1.48 M $170.67 M
15/05/2018 $40.8827 $4.44 M $194.26 M
16/05/2018 $35.2352 $3.28 M $167.69 M
17/05/2018 $37.6091 $1.81 M $179.25 M
18/05/2018 $34.0659 $1.44 M $162.57 M
19/05/2018 $34.9831 $1.12 M $167.22 M
20/05/2018 $35.2124 $1.30 M $168.58 M
21/05/2018 $36.5339 $1.38 M $175.19 M
22/05/2018 $35.6138 $1.52 M $171.03 M
23/05/2018 $33.8382 $1.57 M $162.76 M
24/05/2018 $32.7044 $1.28 M $157.52 M
25/05/2018 $32.1507 $1.03 M $155.07 M
26/05/2018 $31.1145 $1.20 M $150.32 M
27/05/2018 $30.2893 $813,732 $146.56 M
28/05/2018 $28.7201 $1.23 M $139.17 M
29/05/2018 $27.5349 $1.19 M $133.62 M
30/05/2018 $29.2746 $1.07 M $142.23 M
31/05/2018 $29.1127 $934,859 $141.62 M
01/06/2018 $29.2177 $1.37 M $142.32 M
02/06/2018 $29.1434 $1.10 M $142.15 M
03/06/2018 $29.0951 $1.01 M $142.14 M
04/06/2018 $29.3166 $1.23 M $143.45 M
05/06/2018 $27.4288 $868,213 $134.39 M
06/06/2018 $27.7441 $819,866 $136.12 M
07/06/2018 $28.0838 $1.14 M $138.00 M
08/06/2018 $28.946 $865,353 $142.45 M
09/06/2018 $28.8351 $611,640 $142.13 M
10/06/2018 $27.4225 $629,781 $135.37 M
11/06/2018 $24.996 $815,464 $123.56 M
12/06/2018 $23.5753 $1.46 M $116.71 M
13/06/2018 $21.7751 $861,194 $107.95 M
14/06/2018 $19.9161 $1.18 M $98.88 M
15/06/2018 $21.4381 $1.42 M $106.56 M
16/06/2018 $19.4454 $912,474 $96.76 M
17/06/2018 $19.4566 $700,015 $96.95 M
18/06/2018 $19.3255 $545,571 $96.45 M
19/06/2018 $19.6807 $572,684 $98.37 M
20/06/2018 $19.2504 $635,068 $96.36 M
21/06/2018 $19.8665 $457,154 $99.60 M
22/06/2018 $19.8002 $455,412 $99.41 M
23/06/2018 $18.093 $1.03 M $90.97 M
24/06/2018 $16.4671 $714,384 $82.92 M
25/06/2018 $16.2005 $638,339 $81.70 M
26/06/2018 $16.5668 $712,733 $83.62 M
27/06/2018 $15.3662 $648,565 $77.68 M
28/06/2018 $14.3164 $1.61 M $72.47 M
29/06/2018 $13.8085 $3.08 M $70.01 M
30/06/2018 $14.9001 $1.12 M $75.64 M
01/07/2018 $15.0449 $828,347 $76.49 M
02/07/2018 $15.3698 $779,779 $78.27 M
03/07/2018 $17.5301 $1.07 M $89.39 M
04/07/2018 $16.5148 $752,786 $84.35 M
05/07/2018 $17.1975 $758,908 $87.97 M
06/07/2018 $16.4526 $1.27 M $84.28 M
07/07/2018 $16.6769 $1.09 M $85.55 M
08/07/2018 $18.0822 $944,208 $92.91 M
09/07/2018 $18.6529 $1.55 M $95.98 M
10/07/2018 $18.2325 $1.18 M $93.96 M
11/07/2018 $16.6547 $1.08 M $85.95 M
12/07/2018 $16.8896 $1.25 M $87.29 M
13/07/2018 $16.5297 $1.05 M $85.55 M
14/07/2018 $16.047 $879,788 $83.19 M
15/07/2018 $15.8288 $929,267 $82.18 M
16/07/2018 $15.9407 $744,588 $82.85 M
17/07/2018 $16.1845 $1.19 M $84.23 M
18/07/2018 $17.9465 $1.11 M $93.52 M
19/07/2018 $17.3807 $947,778 $90.70 M
20/07/2018 $17.029 $1.86 M $88.97 M
21/07/2018 $16.4421 $1.65 M $86.02 M
22/07/2018 $16.5073 $1.06 M $86.48 M
23/07/2018 $17.7187 $2.97 M $92.95 M
24/07/2018 $16.5187 $3.63 M $86.77 M
25/07/2018 $16.4868 $1.38 M $86.74 M
26/07/2018 $16.6522 $942,276 $87.75 M
27/07/2018 $15.6293 $1.18 M $82.48 M
28/07/2018 $16.2073 $932,816 $85.65 M
29/07/2018 $16.248 $708,793 $85.98 M
30/07/2018 $16.2262 $818,658 $85.97 M
31/07/2018 $15.5431 $843,384 $82.47 M
01/08/2018 $14.1727 $725,920 $75.30 M
02/08/2018 $13.9636 $603,007 $74.27 M
03/08/2018 $12.9631 $634,211 $69.03 M
04/08/2018 $13.7303 $531,353 $73.24 M
05/08/2018 $13.2989 $656,133 $71.04 M
06/08/2018 $13.901 $436,330 $74.35 M
07/08/2018 $13.5675 $742,392 $72.67 M
08/08/2018 $13.2894 $1.02 M $71.28 M
09/08/2018 $13.6172 $766,345 $73.14 M
10/08/2018 $13.6502 $687,192 $73.41 M
11/08/2018 $12.3503 $457,905 $66.52 M
12/08/2018 $12.8048 $466,084 $69.06 M
13/08/2018 $12.9562 $418,862 $69.97 M
14/08/2018 $11.7383 $843,527 $63.50 M
15/08/2018 $14.0445 $1.40 M $76.08 M
16/08/2018 $13.6321 $1.20 M $73.96 M
17/08/2018 $14.3849 $1.52 M $78.17 M
18/08/2018 $13.978 $1.53 M $76.05 M
19/08/2018 $13.8142 $462,958 $75.28 M
20/08/2018 $15.2456 $1.08 M $83.18 M
21/08/2018 $13.4699 $4.42 M $73.58 M
22/08/2018 $13.3995 $1.58 M $73.30 M
23/08/2018 $12.4854 $1.29 M $68.39 M
24/08/2018 $13.0256 $1.17 M $71.44 M
25/08/2018 $13.3887 $2.05 M $73.52 M
26/08/2018 $12.906 $16.73 M $70.95 M
27/08/2018 $12.5988 $33.77 M $69.35 M
28/08/2018 $13.0284 $866,226 $71.81 M
29/08/2018 $12.886 $1.06 M $71.12 M
30/08/2018 $12.9547 $780,714 $71.60 M
31/08/2018 $12.8238 $648,432 $70.98 M
01/09/2018 $13.2677 $806,198 $73.53 M
02/09/2018 $13.1919 $858,739 $73.21 M
03/09/2018 $13.1456 $811,900 $73.04 M
04/09/2018 $13.3091 $816,296 $74.05 M
05/09/2018 $13.0264 $970,851 $72.58 M
06/09/2018 $10.7518 $1.04 M $59.97 M
07/09/2018 $11.0342 $744,880 $61.62 M
08/09/2018 $11.0142 $560,536 $61.58 M
09/09/2018 $9.99264 $507,104 $55.93 M
10/09/2018 $10.1641 $536,542 $56.97 M
11/09/2018 $10.1775 $661,096 $57.11 M
12/09/2018 $9.02559 $813,606 $50.72 M
13/09/2018 $9.39245 $599,935 $52.84 M
14/09/2018 $10.6517 $854,450 $60.02 M
15/09/2018 $10.273 $770,923 $57.97 M
16/09/2018 $9.56714 $781,970 $54.05 M
17/09/2018 $9.43926 $980,878 $53.40 M
18/09/2018 $9.13917 $895,483 $51.75 M
19/09/2018 $9.08301 $840,253 $51.52 M
20/09/2018 $9.11334 $803,643 $51.75 M
21/09/2018 $9.42337 $717,499 $53.59 M
22/09/2018 $9.61795 $926,229 $54.77 M
23/09/2018 $9.5341 $827,755 $54.35 M
24/09/2018 $9.36791 $929,534 $53.47 M
25/09/2018 $8.88204 $1.59 M $50.75 M
26/09/2018 $9.07547 $960,897 $51.92 M
27/09/2018 $9.04842 $1.59 M $51.82 M
28/09/2018 $9.51305 $2.43 M $54.55 M
29/09/2018 $9.831 $3.88 M $56.46 M
30/09/2018 $9.93409 $2.84 M $57.13 M
01/10/2018 $10.0887 $4.84 M $58.09 M
02/10/2018 $10.0478 $4.57 M $57.85 M
03/10/2018 $9.59567 $7.37 M $55.25 M
04/10/2018 $9.7107 $11.45 M $55.91 M
05/10/2018 $9.63796 $12.66 M $55.49 M
06/10/2018 $9.78897 $10.79 M $56.36 M
07/10/2018 $9.87019 $10.87 M $56.83 M
08/10/2018 $9.97397 $12.15 M $57.43 M
09/10/2018 $10.0395 $12.88 M $57.81 M
10/10/2018 $9.72534 $10.94 M $56.00 M
11/10/2018 $9.23898 $3.23 M $53.20 M
12/10/2018 $9.23275 $443,356 $53.16 M
13/10/2018 $9.11934 $412,632 $52.51 M
14/10/2018 $9.09665 $432,776 $52.38 M
15/10/2018 $9.26587 $604,415 $53.35 M
16/10/2018 $9.59062 $537,692 $55.22 M
17/10/2018 $9.8499 $840,632 $56.71 M
18/10/2018 $9.86732 $836,998 $56.81 M
19/10/2018 $9.44211 $571,415 $54.37 M
20/10/2018 $9.30206 $1.18 M $53.56 M
21/10/2018 $10.039 $4.92 M $57.80 M
22/10/2018 $9.41859 $1.46 M $54.23 M
23/10/2018 $9.6984 $1.13 M $55.84 M
24/10/2018 $9.55945 $782,081 $55.04 M
25/10/2018 $10.4059 $1.68 M $59.92 M
26/10/2018 $10.9157 $4.28 M $62.85 M
27/10/2018 $11.1151 $1.99 M $64.00 M
28/10/2018 $11.0835 $1.71 M $63.82 M
29/10/2018 $11.1081 $1.38 M $63.96 M
30/10/2018 $10.2904 $1.73 M $59.25 M
31/10/2018 $10.0712 $1.97 M $57.99 M
01/11/2018 $10.3437 $1.14 M $59.56 M
02/11/2018 $10.2719 $814,628 $59.14 M
03/11/2018 $10.1665 $671,442 $58.54 M
04/11/2018 $10.1324 $657,062 $58.34 M
05/11/2018 $10.0897 $867,842 $58.09 M
06/11/2018 $10.0318 $765,165 $57.76 M
07/11/2018 $10.2079 $769,783 $58.78 M
08/11/2018 $10.4217 $947,127 $60.01 M
09/11/2018 $10.1159 $1.17 M $58.25 M
10/11/2018 $10.596 $997,287 $61.01 M
11/11/2018 $10.4626 $503,132 $60.24 M
12/11/2018 $10.4591 $573,136 $60.22 M
13/11/2018 $10.3108 $691,410 $59.37 M
14/11/2018 $10.1351 $676,480 $58.36 M
15/11/2018 $8.66712 $1.17 M $49.90 M
16/11/2018 $8.52922 $595,019 $49.11 M
17/11/2018 $8.46903 $535,623 $48.76 M
18/11/2018 $8.32092 $546,538 $47.91 M
19/11/2018 $7.68041 $530,353 $44.22 M
19/11/2018 $7.33483 $701,269 $42.23 M
20/11/2018 $6.74406517931 $701,053 $38.83 M

Twitter News Feed

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

Submit Your Reviews