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

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 