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

Zcoin current price is $6.79 with a marketcap of $47.76 M. Its price is 1.21% up in last 24 hours.


  • zcoin
    Zcoin(XZC)
  • Price
    $6.79
  • 1h %
    0.45%
  • 24h %
    1.21%
  • 7d %
    4.05%
  • Market Cap
    $47.76 M
  • Volume
    $869,831
  • Available Supply
    7.04 M XZC
  • Rank
    96



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
20/03/2018 $41.6011 $1.79 M $180.97 M
21/03/2018 $40.4552 $2.15 M $176.30 M
22/03/2018 $39.8798 $1.08 M $174.07 M
23/03/2018 $39.0553 $846,567 $170.76 M
24/03/2018 $38.0151 $2.03 M $166.55 M
25/03/2018 $38.1133 $1.06 M $167.26 M
26/03/2018 $33.973 $1.02 M $149.33 M
27/03/2018 $34.2377 $842,538 $150.73 M
28/03/2018 $33.5079 $948,200 $147.75 M
29/03/2018 $29.1779 $866,190 $128.83 M
30/03/2018 $28.46 $912,573 $125.91 M
31/03/2018 $29.3526 $594,407 $130.06 M
01/04/2018 $29.7548 $813,722 $132.08 M
02/04/2018 $28.9482 $746,952 $128.68 M
03/04/2018 $31.3224 $793,624 $139.39 M
05/04/2018 $28.0011 $12.53 M $124.92 M
06/04/2018 $27.9037 $3.59 M $124.69 M
07/04/2018 $27.8304 $895,136 $124.56 M
08/04/2018 $28.7843 $931,823 $129.03 M
09/04/2018 $29.5087 $1.04 M $132.49 M
10/04/2018 $27.8124 $909,741 $125.06 M
11/04/2018 $28.7071 $1.06 M $129.28 M
12/04/2018 $29.2701 $931,166 $132.02 M
13/04/2018 $31.9597 $2.61 M $144.38 M
14/04/2018 $33.0433 $1.61 M $149.53 M
15/04/2018 $33.3098 $913,499 $151.03 M
16/04/2018 $32.6679 $1.27 M $148.37 M
17/04/2018 $32.8846 $1.48 M $149.61 M
18/04/2018 $33.3443 $1.34 M $151.93 M
19/04/2018 $38.1588 $7.65 M $174.14 M
20/04/2018 $38.58 $3.08 M $176.32 M
21/04/2018 $42.3177 $2.34 M $193.77 M
22/04/2018 $42.3319 $3.63 M $194.19 M
23/04/2018 $44.2794 $2.91 M $203.43 M
24/04/2018 $46.9636 $4.93 M $216.09 M
25/04/2018 $45.7477 $3.33 M $210.83 M
26/04/2018 $42.6541 $2.49 M $196.88 M
27/04/2018 $45.5851 $2.80 M $210.71 M
28/04/2018 $46.8869 $2.72 M $217.07 M
29/04/2018 $46.7554 $2.06 M $216.83 M
30/04/2018 $44.7816 $2.01 M $208.04 M
01/05/2018 $42.4239 $2.63 M $197.41 M
02/05/2018 $44.22 $2.02 M $206.11 M
03/05/2018 $44.0242 $1.72 M $205.46 M
04/05/2018 $45.474 $2.56 M $212.54 M
05/05/2018 $46.0315 $1.73 M $215.46 M
06/05/2018 $45.8171 $3.12 M $214.73 M
07/05/2018 $43.7412 $2.44 M $205.29 M
08/05/2018 $44.8374 $1.51 M $210.73 M
09/05/2018 $41.106 $1.79 M $193.49 M
10/05/2018 $40.7821 $1.60 M $192.25 M
11/05/2018 $38.681 $1.55 M $182.63 M
12/05/2018 $34.2487 $1.40 M $161.93 M
13/05/2018 $36.3127 $1.05 M $172.03 M
14/05/2018 $36.1141 $1.49 M $171.35 M
15/05/2018 $41.4579 $4.62 M $197.01 M
16/05/2018 $35.1626 $3.28 M $167.35 M
17/05/2018 $38.1406 $1.71 M $181.79 M
18/05/2018 $33.9861 $1.46 M $162.19 M
19/05/2018 $35.7583 $1.12 M $170.94 M
20/05/2018 $35.7201 $1.32 M $171.03 M
21/05/2018 $36.1457 $1.41 M $173.34 M
22/05/2018 $35.8605 $1.48 M $172.22 M
23/05/2018 $33.5134 $1.59 M $161.20 M
24/05/2018 $32.8028 $1.26 M $158.00 M
25/05/2018 $32.1017 $1.12 M $154.84 M
26/05/2018 $31.2331 $1.12 M $150.90 M
27/05/2018 $30.4153 $807,448 $147.18 M
28/05/2018 $28.1056 $1.25 M $136.20 M
29/05/2018 $27.6431 $1.16 M $134.15 M
30/05/2018 $29.3554 $1.08 M $142.63 M
31/05/2018 $29.225 $944,945 $142.17 M
01/06/2018 $29.2102 $1.37 M $142.29 M
02/06/2018 $29.2653 $1.09 M $142.76 M
03/06/2018 $29.2687 $1.03 M $143.00 M
04/06/2018 $28.9033 $1.21 M $141.43 M
05/06/2018 $27.8045 $851,642 $136.23 M
06/06/2018 $27.8526 $816,893 $136.66 M
07/06/2018 $28.0184 $1.15 M $137.68 M
08/06/2018 $28.6767 $895,989 $141.13 M
09/06/2018 $28.2903 $582,545 $139.45 M
10/06/2018 $27.2972 $626,510 $134.76 M
11/06/2018 $24.7914 $829,113 $122.55 M
12/06/2018 $23.6308 $1.44 M $116.99 M
13/06/2018 $21.8356 $862,740 $108.26 M
14/06/2018 $19.6887 $1.25 M $97.75 M
15/06/2018 $21.3991 $1.35 M $106.37 M
16/06/2018 $19.6701 $921,976 $97.88 M
17/06/2018 $19.7348 $701,284 $98.34 M
18/06/2018 $19.2201 $546,970 $95.93 M
19/06/2018 $19.6124 $563,123 $98.03 M
20/06/2018 $19.4087 $677,832 $97.15 M
21/06/2018 $19.7854 $422,378 $99.20 M
22/06/2018 $19.7446 $471,188 $99.14 M
23/06/2018 $17.8904 $1.05 M $89.95 M
24/06/2018 $16.225 $685,896 $81.71 M
25/06/2018 $16.4479 $653,289 $82.96 M
26/06/2018 $16.4462 $707,188 $83.01 M
27/06/2018 $15.4075 $678,853 $77.90 M
28/06/2018 $14.304 $1.69 M $72.41 M
29/06/2018 $13.7831 $2.98 M $69.88 M
30/06/2018 $14.7166 $1.14 M $74.72 M
01/07/2018 $14.9177 $800,993 $75.84 M
02/07/2018 $15.2598 $783,637 $77.71 M
03/07/2018 $17.2852 $1.12 M $88.15 M
04/07/2018 $16.5298 $615,833 $84.43 M
05/07/2018 $17.1524 $767,978 $87.74 M
06/07/2018 $16.3726 $1.28 M $83.88 M
07/07/2018 $16.6756 $1.09 M $85.55 M
08/07/2018 $17.762 $992,992 $91.27 M
09/07/2018 $18.662 $1.51 M $96.03 M
10/07/2018 $18.1875 $1.17 M $93.74 M
11/07/2018 $16.5656 $1.08 M $85.49 M
12/07/2018 $16.7828 $1.24 M $86.74 M
13/07/2018 $16.4496 $1.05 M $85.14 M
14/07/2018 $16.024 $883,376 $83.07 M
15/07/2018 $15.7632 $912,531 $81.84 M
16/07/2018 $15.8591 $726,384 $82.43 M
17/07/2018 $16.2611 $1.20 M $84.63 M
18/07/2018 $17.9062 $1.12 M $93.32 M
19/07/2018 $17.4731 $917,749 $91.19 M
20/07/2018 $16.9368 $1.89 M $88.49 M
21/07/2018 $16.5187 $1.62 M $86.43 M
22/07/2018 $16.6226 $1.07 M $87.09 M
23/07/2018 $16.8321 $2.90 M $88.30 M
24/07/2018 $16.7078 $3.61 M $87.77 M
25/07/2018 $16.4436 $1.40 M $86.52 M
26/07/2018 $16.7941 $981,445 $88.50 M
27/07/2018 $15.6312 $1.14 M $82.49 M
28/07/2018 $16.1454 $942,034 $85.32 M
29/07/2018 $16.2969 $700,819 $86.24 M
30/07/2018 $16.042 $813,359 $85.00 M
31/07/2018 $15.3647 $828,580 $81.53 M
01/08/2018 $14.1523 $710,609 $75.19 M
02/08/2018 $14.0996 $602,600 $74.99 M
03/08/2018 $13.037 $644,646 $69.43 M
04/08/2018 $13.7533 $546,412 $73.36 M
05/08/2018 $13.3214 $642,981 $71.16 M
06/08/2018 $13.8489 $459,511 $74.08 M
07/08/2018 $13.6308 $724,191 $73.01 M
08/08/2018 $13.0482 $1.05 M $69.99 M
09/08/2018 $13.3825 $753,681 $71.88 M
10/08/2018 $13.4744 $686,160 $72.47 M
11/08/2018 $12.4262 $432,528 $66.93 M
12/08/2018 $12.7991 $460,186 $69.03 M
13/08/2018 $12.9912 $439,876 $70.17 M
14/08/2018 $11.809 $825,327 $63.88 M
15/08/2018 $14.0717 $1.43 M $76.23 M
16/08/2018 $13.7756 $1.24 M $74.75 M
17/08/2018 $14.4786 $1.63 M $78.68 M
18/08/2018 $14.0683 $1.42 M $76.55 M
19/08/2018 $13.9383 $439,014 $75.96 M
20/08/2018 $15.1907 $2.04 M $82.89 M
21/08/2018 $13.6959 $2.32 M $74.82 M
22/08/2018 $13.385 $1.58 M $73.23 M
23/08/2018 $12.4801 $1.27 M $68.36 M
24/08/2018 $12.9923 $1.20 M $71.26 M
25/08/2018 $13.2899 $2.27 M $72.98 M
26/08/2018 $12.9362 $16.77 M $71.12 M
27/08/2018 $12.6127 $33.61 M $69.43 M
28/08/2018 $12.8474 $854,626 $70.82 M
29/08/2018 $12.8943 $1.05 M $71.17 M
30/08/2018 $12.9733 $780,925 $71.71 M
31/08/2018 $12.7576 $647,176 $70.62 M
01/09/2018 $13.2378 $799,707 $73.37 M
02/09/2018 $13.2397 $864,831 $73.47 M
03/09/2018 $13.1422 $799,625 $73.02 M
04/09/2018 $13.2775 $819,605 $73.88 M
05/09/2018 $13.004 $967,704 $72.45 M
06/09/2018 $10.7309 $1.03 M $59.85 M
07/09/2018 $11.0455 $748,396 $61.68 M
08/09/2018 $11.0098 $566,157 $61.56 M
09/09/2018 $9.9903 $510,646 $55.92 M
10/09/2018 $10.1758 $524,613 $57.04 M
11/09/2018 $10.1543 $658,173 $56.99 M
12/09/2018 $8.95822 $829,448 $50.34 M
13/09/2018 $9.3687 $608,927 $52.71 M
14/09/2018 $10.5915 $850,458 $59.69 M
15/09/2018 $10.2733 $746,648 $57.97 M
16/09/2018 $9.59894 $767,694 $54.23 M
17/09/2018 $9.47243 $995,172 $53.59 M
18/09/2018 $9.08447 $884,196 $51.45 M
19/09/2018 $9.09757 $831,761 $51.60 M
20/09/2018 $9.15655 $807,670 $51.99 M
21/09/2018 $9.42505 $726,470 $53.60 M
22/09/2018 $9.44061 $897,423 $53.76 M
23/09/2018 $9.566 $836,414 $54.54 M
24/09/2018 $9.31244 $936,708 $53.15 M
25/09/2018 $8.92431 $1.60 M $51.00 M
26/09/2018 $9.07008 $935,101 $51.89 M
27/09/2018 $9.08541 $1.66 M $52.03 M
28/09/2018 $9.52099 $2.39 M $54.60 M
29/09/2018 $9.79655 $3.92 M $56.26 M
30/09/2018 $9.90024 $2.86 M $56.94 M
01/10/2018 $10.1185 $4.97 M $58.26 M
02/10/2018 $10.0989 $4.59 M $58.15 M
03/10/2018 $9.64822 $7.51 M $55.55 M
04/10/2018 $9.69345 $11.51 M $55.81 M
05/10/2018 $9.66881 $12.56 M $55.67 M
06/10/2018 $9.79171 $10.84 M $56.38 M
07/10/2018 $9.84345 $10.90 M $56.68 M
08/10/2018 $10.0445 $12.09 M $57.83 M
09/10/2018 $10.019 $12.83 M $57.69 M
10/10/2018 $9.81059 $10.98 M $56.49 M
11/10/2018 $9.18765 $3.01 M $52.90 M
12/10/2018 $9.29203 $445,148 $53.50 M
13/10/2018 $9.14822 $417,141 $52.67 M
14/10/2018 $9.10777 $428,218 $52.44 M
15/10/2018 $9.27931 $602,533 $53.43 M
16/10/2018 $9.50856 $545,499 $54.75 M
17/10/2018 $9.83065 $841,501 $56.60 M
18/10/2018 $9.86428 $884,750 $56.80 M
19/10/2018 $9.51439 $523,713 $54.78 M
20/10/2018 $9.33322 $1.18 M $53.74 M
21/10/2018 $10.3019 $5.06 M $59.32 M
22/10/2018 $9.4204 $1.35 M $54.24 M
23/10/2018 $9.67687 $1.13 M $55.72 M
24/10/2018 $9.62655 $792,188 $55.43 M
25/10/2018 $10.6797 $2.25 M $61.49 M
26/10/2018 $10.7941 $3.79 M $62.15 M
27/10/2018 $11.1485 $1.97 M $64.19 M
28/10/2018 $11.0157 $1.70 M $63.43 M
29/10/2018 $11.1435 $1.38 M $64.16 M
30/10/2018 $10.4514 $1.78 M $60.18 M
31/10/2018 $10.07 $1.93 M $57.98 M
01/11/2018 $10.308 $1.13 M $59.35 M
02/11/2018 $10.2686 $815,821 $59.12 M
03/11/2018 $10.1758 $664,042 $58.59 M
04/11/2018 $10.0862 $653,446 $58.07 M
05/11/2018 $10.0801 $869,391 $58.04 M
06/11/2018 $10.0731 $771,323 $58.00 M
07/11/2018 $10.1511 $765,261 $58.45 M
08/11/2018 $10.4048 $979,719 $59.91 M
09/11/2018 $10.0622 $1.15 M $57.94 M
10/11/2018 $10.6283 $986,126 $61.20 M
11/11/2018 $10.5726 $504,835 $60.88 M
12/11/2018 $10.4167 $575,455 $59.98 M
13/11/2018 $10.3399 $696,621 $59.54 M
14/11/2018 $10.0882 $692,304 $58.09 M
15/11/2018 $8.67194 $1.14 M $49.93 M
16/11/2018 $8.49694 $611,975 $48.92 M
17/11/2018 $8.49136 $514,701 $48.89 M
18/11/2018 $8.30127 $547,842 $47.80 M
19/11/2018 $7.70665 $544,319 $44.37 M
20/11/2018 $6.01577 $711,743 $34.64 M
21/11/2018 $6.93729 $622,558 $39.94 M
22/11/2018 $6.5362 $487,014 $37.63 M
23/11/2018 $6.28683 $851,240 $36.20 M
24/11/2018 $6.07745 $620,806 $34.99 M
25/11/2018 $4.96343 $373,415 $28.58 M
26/11/2018 $5.32101 $376,584 $30.64 M
27/11/2018 $5.02026 $231,788 $28.91 M
28/11/2018 $5.47415 $383,468 $31.52 M
29/11/2018 $6.15158153094 $627,160 $35.42 M
30/11/2018 $5.9386694059 $1.27 M $34.19 M
01/12/2018 $5.81798766814 $475,108 $33.50 M
02/12/2018 $6.71777200813 $1.12 M $38.68 M
03/12/2018 $6.59591446143 $3.60 M $37.98 M
04/12/2018 $6.49573522768 $890,475 $37.40 M
05/12/2018 $6.3003693398 $673,539 $36.28 M
06/12/2018 $5.88048963378 $640,521 $33.86 M
07/12/2018 $4.98947468825 $567,461 $28.73 M
08/12/2018 $5.21392191861 $671,746 $30.02 M
09/12/2018 $5.21589405685 $393,705 $30.03 M
10/12/2018 $5.20448365886 $466,625 $29.97 M
11/12/2018 $4.897859521 $489,200 $28.20 M
12/12/2018 $4.97046026483 $279,174 $28.62 M
13/12/2018 $4.71600643447 $355,727 $27.15 M
14/12/2018 $4.60790476109 $264,845 $26.53 M
15/12/2018 $4.27454888146 $345,390 $24.61 M
16/12/2018 $4.31489561949 $277,216 $24.84 M
17/12/2018 $4.30977334018 $255,009 $24.81 M
18/12/2018 $4.57774124393 $379,839 $26.36 M
19/12/2018 $4.95452851464 $410,243 $28.53 M
20/12/2018 $5.3971740652 $635,094 $31.08 M
21/12/2018 $5.45210015388 $564,883 $31.39 M
22/12/2018 $5.41637063604 $371,339 $31.19 M
23/12/2018 $5.53395598572 $321,832 $31.86 M
24/12/2018 $6.90969708364 $2.56 M $39.78 M
25/12/2018 $5.62853971584 $1.96 M $32.41 M
26/12/2018 $5.51432066438 $570,614 $31.75 M
27/12/2018 $5.29759733228 $531,557 $33.99 M
28/12/2018 $4.97851076171 $431,282 $31.94 M
29/12/2018 $5.35871038109 $539,055 $34.38 M
30/12/2018 $5.79335894589 $1.14 M $37.17 M
31/12/2018 $5.52291890663 $730,098 $35.44 M
01/01/2019 $5.25783022721 $527,510 $33.74 M
02/01/2019 $5.39343849834 $339,953 $34.61 M
03/01/2019 $5.44739285774 $398,174 $34.95 M
04/01/2019 $5.54484346505 $318,853 $35.58 M
05/01/2019 $5.59070898239 $238,182 $35.87 M
06/01/2019 $5.32562460889 $277,050 $34.17 M
07/01/2019 $5.53674922027 $351,452 $35.53 M
08/01/2019 $5.76581977175 $385,847 $37.00 M
09/01/2019 $5.76069254521 $414,294 $36.96 M
10/01/2019 $5.39054067038 $395,968 $34.59 M
11/01/2019 $5.07249972514 $312,483 $32.55 M
12/01/2019 $5.05560994432 $329,377 $32.44 M
13/01/2019 $5.04225007021 $871,398 $32.35 M
14/01/2019 $4.81095275032 $366,316 $30.87 M
15/01/2019 $4.9412726003 $263,661 $31.71 M
16/01/2019 $4.99216902961 $325,622 $32.03 M
17/01/2019 $5.04047156077 $309,594 $32.34 M
18/01/2019 $5.2151747047 $710,402 $34.40 M
19/01/2019 $5.58099550405 $729,669 $36.85 M
20/01/2019 $5.52692282292 $837,172 $36.53 M
21/01/2019 $5.09194695103 $737,893 $33.69 M
22/01/2019 $5.17797244156 $875,259 $34.30 M
23/01/2019 $5.27897730607 $465,732 $35.01 M
24/01/2019 $5.10998481234 $517,354 $33.93 M
25/01/2019 $5.11315920193 $694,973 $33.99 M
26/01/2019 $5.08185597724 $442,894 $33.82 M
27/01/2019 $5.02737361197 $512,169 $33.50 M
28/01/2019 $4.64209431595 $484,594 $30.96 M
29/01/2019 $4.48381444204 $568,265 $29.93 M
30/01/2019 $4.71816664948 $807,699 $31.53 M
31/01/2019 $4.55144415665 $548,653 $30.45 M
01/02/2019 $4.67277651196 $467,458 $31.30 M
02/02/2019 $4.74608005053 $388,548 $31.83 M
03/02/2019 $4.66572474496 $519,604 $31.32 M
04/02/2019 $4.71365481042 $501,777 $31.67 M
05/02/2019 $4.65730237707 $438,110 $31.33 M
06/02/2019 $4.50930552207 $424,498 $30.36 M
07/02/2019 $4.54449120083 $439,246 $30.63 M
08/02/2019 $4.56956422188 $584,299 $30.84 M
09/02/2019 $4.96443975171 $508,933 $33.54 M
10/02/2019 $4.94688676428 $479,787 $33.46 M
11/02/2019 $5.0095317812 $598,778 $33.92 M
12/02/2019 $4.96380036517 $476,244 $33.64 M
13/02/2019 $5.00009381697 $520,983 $33.92 M
14/02/2019 $4.86810011709 $429,113 $33.06 M
15/02/2019 $4.96184961338 $423,159 $33.73 M
16/02/2019 $5.05804113923 $519,862 $34.42 M
17/02/2019 $5.1203424709 $508,749 $34.88 M
18/02/2019 $5.21502416011 $625,736 $35.57 M
19/02/2019 $5.52359224305 $758,151 $37.71 M
20/02/2019 $5.51767570083 $629,023 $37.72 M
21/02/2019 $5.42956597402 $463,471 $37.15 M
22/02/2019 $5.42637144514 $405,201 $37.17 M
23/02/2019 $5.54237730338 $502,444 $38.01 M
24/02/2019 $5.77121099214 $654,823 $39.62 M
25/02/2019 $5.35241936367 $617,226 $36.78 M
26/02/2019 $5.44359015191 $499,098 $37.45 M
27/02/2019 $5.44572519447 $591,973 $37.51 M
28/02/2019 $5.40935015017 $415,222 $37.30 M
01/03/2019 $5.40309699644 $512,505 $37.30 M
02/03/2019 $5.45277983681 $505,442 $37.67 M
03/03/2019 $5.47812168924 $491,391 $37.89 M
04/03/2019 $5.37730947447 $633,022 $37.22 M
05/03/2019 $5.54058611594 $844,821 $38.40 M
06/03/2019 $5.71881080515 $654,917 $39.68 M
07/03/2019 $5.7195706444 $654,479 $39.72 M
08/03/2019 $5.82107355646 $717,822 $40.46 M
09/03/2019 $5.84673633203 $615,733 $40.68 M
10/03/2019 $5.80931435946 $642,584 $40.47 M
11/03/2019 $5.70389054131 $530,929 $39.77 M
12/03/2019 $5.99647920639 $865,971 $41.86 M
13/03/2019 $7.21082413913 $56.64 M $50.40 M
14/03/2019 $6.42456000056 $4.55 M $44.94 M
15/03/2019 $6.70721590528 $3.07 M $46.87 M
16/03/2019 $6.83803060208 $1.82 M $47.84 M
17/03/2019 $6.73782386586 $1.31 M $47.19 M
18/03/2019 $6.55966640761 $1.13 M $46.01 M
19/03/2019 $6.75563136672 $901,220 $47.44 M
20/03/2019 $6.71615882672 $864,247 $47.21 M
20/03/2019 $6.7423528837 $951,010 $47.42 M
21/03/2019 $6.78808600822 $869,831 $47.76 M

Twitter News Feed

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

Submit Your Reviews