Current ZCoin (XZC) Price: $13.46

ZCoin's current price is $13.46. ZCoin has a marketcap of $73.25 M. Its price changed -8.88% down in the last 24 hours.


  • zcoin
    ZCoin(XZC)
  • Price
    $13.46
  • 1h %
    0.84%
  • 24h %
    -8.88%
  • 7d %
    8.75%
  • Market Cap
    $73.25 M
  • Volume
    $1.05 M
  • Available Supply
    5.44 M XZC
  • Rank
    79


Loading Chart...

Buy Zcoin Sell Zcoin
Enter Amount
Base Currency
Convert To

10 ZCoin (XZC)
=
134.56USD


More Info

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

Historical Data

Date Price Volume Market Cap
18/08/2017 $8.89551 $1.09 M $24.87 M
19/08/2017 $9.32339 $425,051 $26.14 M
20/08/2017 $9.25529 $662,002 $26.01 M
21/08/2017 $9.51831 $298,301 $26.81 M
22/08/2017 $8.96363 $448,613 $25.31 M
23/08/2017 $9.38604 $252,655 $26.56 M
24/08/2017 $9.85793 $366,424 $27.96 M
25/08/2017 $10.0759 $324,263 $28.66 M
26/08/2017 $10.1212 $335,374 $28.86 M
27/08/2017 $12.6217 $2.11 M $36.09 M
28/08/2017 $12.7437 $1.13 M $36.53 M
29/08/2017 $13.4664 $1.11 M $38.71 M
30/08/2017 $12.6055 $866,071 $36.31 M
31/08/2017 $13.48 $1.14 M $38.92 M
01/09/2017 $14.1331 $2.01 M $40.91 M
02/09/2017 $13.5494 $1.44 M $39.32 M
03/09/2017 $12.8178 $1.02 M $37.29 M
04/09/2017 $12.0445 $653,498 $35.13 M
05/09/2017 $8.37434 $1.31 M $24.48 M
06/09/2017 $10.8566 $1.00 M $31.82 M
07/09/2017 $11.3477 $909,571 $33.32 M
08/09/2017 $10.7173 $955,205 $31.54 M
09/09/2017 $9.21135 $1.72 M $27.18 M
10/09/2017 $8.68382 $1.08 M $25.69 M
11/09/2017 $8.7347 $1.52 M $25.90 M
12/09/2017 $8.6408 $618,535 $25.69 M
13/09/2017 $8.28434 $1.22 M $24.67 M
14/09/2017 $8.43222 $713,386 $25.17 M
15/09/2017 $6.75652 $2.23 M $20.21 M
16/09/2017 $7.21851 $2.34 M $21.64 M
17/09/2017 $6.61394 $1.06 M $19.87 M
18/09/2017 $6.8721 $349,801 $20.71 M
19/09/2017 $7.77726 $1.45 M $23.49 M
20/09/2017 $8.48087 $3.30 M $25.68 M
21/09/2017 $10.6998 $8.78 M $32.46 M
22/09/2017 $12.533 $12.28 M $38.14 M
23/09/2017 $11.3575 $4.74 M $34.65 M
24/09/2017 $11.5941 $3.05 M $35.47 M
25/09/2017 $11.2547 $983,019 $34.50 M
26/09/2017 $11.2756 $1.75 M $34.65 M
27/09/2017 $11.8615 $2.65 M $36.53 M
28/09/2017 $12.7989 $3.47 M $39.51 M
29/09/2017 $13.1033 $5.18 M $40.54 M
30/09/2017 $12.9625 $2.71 M $40.22 M
01/10/2017 $13.246 $1.21 M $41.20 M
02/10/2017 $11.9697 $1.65 M $37.31 M
03/10/2017 $12.3779 $1.53 M $38.68 M
04/10/2017 $11.5865 $995,913 $36.31 M
05/10/2017 $11.2733 $943,472 $35.41 M
06/10/2017 $11.1724 $692,870 $35.17 M
07/10/2017 $11.0716 $525,844 $34.94 M
08/10/2017 $10.1697 $708,004 $32.18 M
09/10/2017 $9.38664 $843,793 $29.76 M
10/10/2017 $9.36867 $834,131 $29.76 M
11/10/2017 $9.71137 $688,204 $30.90 M
12/10/2017 $10.629 $827,224 $33.89 M
13/10/2017 $9.59049 $1.55 M $30.67 M
14/10/2017 $9.99639 $739,617 $32.04 M
15/10/2017 $9.67443 $440,050 $31.09 M
16/10/2017 $9.8461 $284,860 $31.71 M
17/10/2017 $9.42341 $553,176 $30.41 M
18/10/2017 $10.408 $955,099 $33.66 M
19/10/2017 $11.5925 $3.28 M $37.55 M
20/10/2017 $11.5759 $2.51 M $37.57 M
21/10/2017 $10.5099 $1.45 M $34.20 M
22/10/2017 $11.9039 $1.81 M $38.84 M
23/10/2017 $12.1926 $1.27 M $39.87 M
24/10/2017 $12.2954 $1.25 M $40.29 M
25/10/2017 $11.8583 $1.63 M $38.94 M
26/10/2017 $12.0952 $716,369 $39.80 M
27/10/2017 $13.3374 $1.65 M $43.98 M
28/10/2017 $15.6 $2.22 M $51.56 M
29/10/2017 $14.8025 $1.59 M $49.04 M
30/10/2017 $14.2915 $1.21 M $47.46 M
31/10/2017 $15.6403 $1.17 M $52.05 M
01/11/2017 $16.273 $2.46 M $54.27 M
02/11/2017 $14.2101 $1.86 M $47.47 M
03/11/2017 $15.1181 $1.25 M $50.23 M
04/11/2017 $14.4494 $972,898 $48.49 M
05/11/2017 $14.004 $706,080 $47.10 M
06/11/2017 $15.5673 $1.78 M $52.47 M
07/11/2017 $16.0827 $1.24 M $54.33 M
08/11/2017 $14.9612 $1.01 M $50.65 M
09/11/2017 $16.5761 $2.62 M $56.22 M
10/11/2017 $16.9932 $2.82 M $57.73 M
11/11/2017 $15.4745 $1.38 M $52.71 M
12/11/2017 $14.3705 $818,375 $49.09 M
13/11/2017 $16.8567 $2.16 M $57.63 M
14/11/2017 $20.2885 $4.01 M $69.56 M
15/11/2017 $22.3623 $10.45 M $76.82 M
16/11/2017 $22.8893 $3.65 M $78.77 M
17/11/2017 $22.6213 $3.47 M $78.01 M
18/11/2017 $23.3344 $2.48 M $80.69 M
19/11/2017 $23.7675 $2.11 M $82.37 M
20/11/2017 $23.3647 $1.26 M $81.09 M
21/11/2017 $24.5577 $3.07 M $85.25 M
22/11/2017 $34.5393 $16.49 M $120.43 M
23/11/2017 $38.0391 $29.02 M $132.93 M
24/11/2017 $34.0513 $9.24 M $119.27 M
25/11/2017 $36.9919 $7.32 M $129.91 M
26/11/2017 $36.2533 $7.25 M $127.59 M
27/11/2017 $35.3369 $5.95 M $124.61 M
28/11/2017 $37.4316 $8.18 M $132.28 M
29/11/2017 $42.9838 $17.33 M $152.20 M
30/11/2017 $40.9455 $11.36 M $145.26 M
01/12/2017 $35.4175 $6.43 M $125.93 M
02/12/2017 $36.7915 $5.92 M $131.10 M
03/12/2017 $38.7215 $5.08 M $138.22 M
04/12/2017 $37.6374 $4.99 M $134.60 M
05/12/2017 $40.2081 $10.24 M $144.13 M
06/12/2017 $43.2743 $17.30 M $155.40 M
07/12/2017 $48.4274 $13.85 M $174.24 M
08/12/2017 $41.7628 $12.70 M $150.58 M
09/12/2017 $41.9126 $7.29 M $151.39 M
10/12/2017 $39.568 $7.04 M $143.18 M
11/12/2017 $41.8296 $5.02 M $151.65 M
12/12/2017 $46.2858 $7.31 M $168.14 M
13/12/2017 $45.412 $7.97 M $165.27 M
14/12/2017 $58.718 $18.06 M $214.16 M
15/12/2017 $52.7574 $25.18 M $192.91 M
16/12/2017 $58.4441 $11.16 M $214.16 M
17/12/2017 $62.4527 $11.52 M $229.31 M
18/12/2017 $60.4889 $9.19 M $222.52 M
19/12/2017 $71.4488 $18.70 M $263.35 M
20/12/2017 $65.2925 $17.80 M $241.15 M
21/12/2017 $80.9969 $23.78 M $299.69 M
22/12/2017 $72.8676 $33.53 M $270.12 M
23/12/2017 $77.4207 $18.24 M $287.63 M
24/12/2017 $79.5556 $13.08 M $296.10 M
25/12/2017 $94.5522 $11.90 M $352.69 M
26/12/2017 $147.95 $72.04 M $553.11 M
27/12/2017 $130.266 $75.52 M $488.02 M
28/12/2017 $115.396 $27.52 M $433.22 M
29/12/2017 $113.224 $22.54 M $425.86 M
30/12/2017 $111.076 $20.80 M $418.69 M
31/12/2017 $116.769 $19.64 M $440.99 M
01/01/2018 $114.36 $14.47 M $432.81 M
02/01/2018 $130.831 $18.47 M $496.13 M
03/01/2018 $121.359 $21.58 M $461.03 M
04/01/2018 $119.513 $18.50 M $454.82 M
05/01/2018 $113.001 $18.50 M $430.22 M
06/01/2018 $105.827 $17.85 M $404.18 M
07/01/2018 $108.02 $14.76 M $413.43 M
08/01/2018 $111.6 $17.17 M $427.82 M
09/01/2018 $103.736 $14.66 M $398.42 M
10/01/2018 $97.3035 $12.17 M $374.35 M
11/01/2018 $93.3248 $8.43 M $359.62 M
12/01/2018 $98.1224 $16.50 M $378.66 M
13/01/2018 $99.9494 $9.26 M $386.43 M
14/01/2018 $105.573 $11.51 M $408.94 M
15/01/2018 $96.3233 $5.55 M $373.83 M
16/01/2018 $81.2876 $7.44 M $315.98 M
17/01/2018 $67.9989 $8.47 M $264.93 M
18/01/2018 $82.3604 $8.39 M $321.13 M
19/01/2018 $73.5873 $4.47 M $286.99 M
20/01/2018 $82.5648 $3.74 M $322.09 M
21/01/2018 $88.3049 $4.72 M $344.59 M
22/01/2018 $76.8972 $3.18 M $300.14 M
23/01/2018 $71.1097 $3.84 M $280.13 M
24/01/2018 $72.3749 $14.27 M $285.61 M
25/01/2018 $77.573 $5.63 M $306.60 M
26/01/2018 $73.0767 $5.65 M $289.34 M
27/01/2018 $74.0848 $5.83 M $293.94 M
28/01/2018 $77.1251 $5.37 M $306.60 M
29/01/2018 $79.2662 $8.19 M $315.75 M
30/01/2018 $75.1258 $5.83 M $299.85 M
31/01/2018 $67.489 $5.43 M $269.77 M
01/02/2018 $69.7039 $4.65 M $279.13 M
02/02/2018 $57.0395 $6.28 M $228.85 M
03/02/2018 $51.0354 $6.20 M $205.17 M
04/02/2018 $60.7701 $6.19 M $244.78 M
05/02/2018 $48.5876 $5.63 M $196.09 M
06/02/2018 $33.9783 $6.01 M $137.39 M
07/02/2018 $42.0423 $8.11 M $170.30 M
08/02/2018 $49.0923 $5.92 M $199.17 M
09/02/2018 $49.3801 $6.73 M $200.69 M
10/02/2018 $53.4554 $6.93 M $217.61 M
11/02/2018 $49.7661 $5.56 M $202.97 M
12/02/2018 $51.9822 $6.40 M $212.33 M
13/02/2018 $54.4213 $5.44 M $222.68 M
14/02/2018 $53.9512 $5.81 M $221.12 M
15/02/2018 $57.5262 $5.95 M $236.14 M
16/02/2018 $58.6405 $4.15 M $241.10 M
17/02/2018 $64.1923 $3.66 M $264.38 M
18/02/2018 $67.3304 $8.22 M $277.86 M
19/02/2018 $64.9523 $7.61 M $268.58 M
20/02/2018 $67.9938 $5.19 M $281.71 M
21/02/2018 $60.0791 $5.36 M $249.37 M
22/02/2018 $54.6294 $5.73 M $227.17 M
23/02/2018 $50.4848 $6.01 M $210.33 M
24/02/2018 $55.7121 $4.15 M $232.53 M
25/02/2018 $52.2331 $4.13 M $218.38 M
26/02/2018 $50.9853 $3.50 M $213.46 M
27/02/2018 $52.385 $4.15 M $219.69 M
28/02/2018 $53.9088 $3.07 M $226.49 M
01/03/2018 $52.2231 $3.99 M $219.81 M
02/03/2018 $54.7435 $4.86 M $230.80 M
03/03/2018 $58.1236 $4.27 M $245.47 M
04/03/2018 $53.0919 $3.37 M $224.63 M
05/03/2018 $56.0053 $3.72 M $237.37 M
06/03/2018 $51.8476 $3.98 M $220.13 M
07/03/2018 $47.123 $4.16 M $200.46 M
08/03/2018 $43.9767 $5.02 M $187.36 M
09/03/2018 $35.6225 $3.35 M $152.00 M
10/03/2018 $43.9674 $1.38 M $187.91 M
11/03/2018 $40.6302 $956,552 $173.92 M
12/03/2018 $43.3011 $822,217 $185.61 M
13/03/2018 $43.5245 $1.28 M $186.89 M
14/03/2018 $41.6514 $953,442 $179.15 M
15/03/2018 $33.2617 $1.80 M $143.28 M
16/03/2018 $35.0791 $1.73 M $151.36 M
17/03/2018 $35.9585 $996,388 $155.49 M
18/03/2018 $32.7554 $950,706 $141.90 M
19/03/2018 $34.4688 $1.38 M $149.56 M
20/03/2018 $37.3322 $1.49 M $162.22 M
21/03/2018 $43.3954 $2.11 M $188.88 M
22/03/2018 $43.0348 $1.42 M $187.62 M
23/03/2018 $37.733 $1.24 M $164.78 M
24/03/2018 $39.6427 $1.02 M $173.42 M
25/03/2018 $37.942 $1.69 M $166.31 M
26/03/2018 $38.2374 $1.24 M $167.88 M
27/03/2018 $33.6769 $1.12 M $148.10 M
28/03/2018 $33.2837 $758,801 $146.60 M
29/03/2018 $31.8356 $839,989 $140.44 M
30/03/2018 $27.7496 $1.01 M $122.59 M
31/03/2018 $29.7447 $764,980 $131.65 M
01/04/2018 $29.5229 $642,714 $130.88 M
02/04/2018 $28.6205 $791,721 $127.10 M
03/04/2018 $30.4421 $671,988 $135.37 M
04/04/2018 $30.8391 $846,323 $137.27 M
05/04/2018 $28.2759 $13.98 M $126.24 M
06/04/2018 $27.0997 $2.31 M $121.18 M
07/04/2018 $27.9984 $648,581 $125.38 M
08/04/2018 $29.3328 $1.07 M $131.57 M
09/04/2018 $28.0874 $1.15 M $126.19 M
10/04/2018 $27.8692 $646,996 $125.39 M
11/04/2018 $29.2305 $1.17 M $131.72 M
12/04/2018 $31.6705 $1.33 M $142.94 M
13/04/2018 $33.4139 $2.60 M $151.05 M
14/04/2018 $32.8868 $1.26 M $148.92 M
15/04/2018 $34.636 $1.29 M $157.15 M
16/04/2018 $32.3625 $1.09 M $147.08 M
17/04/2018 $33.7292 $1.52 M $153.55 M
18/04/2018 $35.6295 $2.14 M $162.43 M
19/04/2018 $38.449 $7.41 M $175.55 M
20/04/2018 $40.0067 $2.88 M $182.95 M
21/04/2018 $41.0691 $2.59 M $188.19 M
22/04/2018 $43.4119 $3.65 M $199.27 M
23/04/2018 $45.7068 $4.12 M $210.10 M
24/04/2018 $47.3944 $3.68 M $218.21 M
25/04/2018 $40.6951 $3.51 M $187.68 M
26/04/2018 $41.5134 $2.13 M $191.71 M
27/04/2018 $45.1756 $2.70 M $208.93 M
28/04/2018 $46.84 $2.60 M $217.00 M
29/04/2018 $45.5535 $1.95 M $211.38 M
30/04/2018 $44.5359 $2.10 M $207.01 M
01/05/2018 $42.8316 $2.64 M $199.44 M
02/05/2018 $44.0224 $1.92 M $205.29 M
03/05/2018 $44.897 $2.27 M $209.65 M
04/05/2018 $44.7687 $2.05 M $209.34 M
05/05/2018 $46.8162 $1.86 M $219.22 M
06/05/2018 $45.2874 $3.48 M $212.39 M
07/05/2018 $43.2312 $1.70 M $202.99 M
08/05/2018 $43.8983 $1.60 M $206.42 M
09/05/2018 $41.6152 $1.63 M $196.03 M
10/05/2018 $41.2121 $1.88 M $194.39 M
11/05/2018 $36.3745 $1.43 M $171.83 M
12/05/2018 $36.8554 $1.40 M $174.40 M
13/05/2018 $37.6535 $864,872 $178.47 M
14/05/2018 $40.6222 $2.42 M $192.86 M
15/05/2018 $41.1793 $4.50 M $195.77 M
16/05/2018 $36.4127 $3.01 M $173.40 M
17/05/2018 $36.7158 $1.15 M $175.08 M
18/05/2018 $34.3592 $1.52 M $164.08 M
19/05/2018 $36.3592 $1.33 M $173.92 M
20/05/2018 $35.9493 $1.19 M $172.21 M
21/05/2018 $35.8506 $1.42 M $172.03 M
22/05/2018 $34.8132 $1.53 M $167.30 M
23/05/2018 $33.3702 $1.38 M $160.59 M
24/05/2018 $31.7196 $1.29 M $152.88 M
25/05/2018 $31.5076 $1.08 M $152.07 M
26/05/2018 $31.4744 $1.01 M $152.15 M
27/05/2018 $29.9276 $807,668 $144.90 M
28/05/2018 $28.4277 $1.48 M $137.83 M
29/05/2018 $29.3303 $1.13 M $142.41 M
30/05/2018 $29.7918 $1.07 M $144.81 M
31/05/2018 $29.5401 $1.09 M $143.76 M
01/06/2018 $28.5002 $1.33 M $138.91 M
02/06/2018 $29.5271 $966,105 $144.11 M
03/06/2018 $29.6418 $1.16 M $144.92 M
04/06/2018 $28.0923 $1.09 M $137.53 M
05/06/2018 $27.5391 $840,138 $135.00 M
06/06/2018 $28.1792 $915,046 $138.34 M
07/06/2018 $27.8204 $957,789 $136.78 M
08/06/2018 $28.313 $947,882 $139.43 M
09/06/2018 $28.2337 $508,783 $139.25 M
10/06/2018 $26.9484 $722,224 $133.10 M
11/06/2018 $24.6398 $707,166 $121.87 M
12/06/2018 $22.9066 $1.61 M $113.46 M
13/06/2018 $20.1893 $896,101 $100.16 M
14/06/2018 $19.8339 $1.49 M $98.52 M
15/06/2018 $20.4218 $953,712 $101.56 M
16/06/2018 $19.6465 $954,759 $97.81 M
17/06/2018 $19.5867 $609,560 $97.66 M
18/06/2018 $19.3543 $533,190 $96.64 M
19/06/2018 $20.2127 $680,397 $101.09 M
20/06/2018 $20.1121 $539,961 $100.73 M
21/06/2018 $19.724 $398,540 $98.94 M
22/06/2018 $18.4141 $734,245 $92.51 M
23/06/2018 $17.2784 $852,192 $86.94 M
24/06/2018 $15.6611 $670,718 $78.90 M
25/06/2018 $16.8942 $768,373 $85.24 M
26/06/2018 $16.248 $477,344 $82.06 M
27/06/2018 $14.715 $1.02 M $74.43 M
28/06/2018 $14.0302 $3.38 M $71.07 M
29/06/2018 $13.3703 $1.09 M $67.81 M
30/06/2018 $14.927 $1.12 M $75.82 M
01/07/2018 $15.1565 $814,890 $77.10 M
02/07/2018 $16.4197 $960,600 $83.65 M
03/07/2018 $16.6661 $999,905 $85.04 M
04/07/2018 $16.7289 $527,327 $85.49 M
05/07/2018 $16.7956 $1.04 M $85.96 M
06/07/2018 $16.4746 $1.28 M $84.44 M
07/07/2018 $16.7306 $942,419 $85.87 M
08/07/2018 $18.3623 $1.07 M $94.39 M
09/07/2018 $18.7566 $1.50 M $96.57 M
10/07/2018 $17.1135 $1.19 M $88.24 M
11/07/2018 $16.6952 $1.14 M $86.21 M
12/07/2018 $16.2589 $1.23 M $84.08 M
13/07/2018 $16.318 $857,374 $84.51 M
14/07/2018 $15.7192 $847,888 $81.55 M
15/07/2018 $15.9124 $945,651 $82.65 M
16/07/2018 $16.4336 $716,209 $85.46 M
17/07/2018 $16.7163 $1.23 M $87.04 M
18/07/2018 $17.6758 $1.10 M $92.16 M
19/07/2018 $16.595 $1.65 M $86.63 M
20/07/2018 $17.9482 $1.63 M $93.83 M
21/07/2018 $16.0888 $1.24 M $84.21 M
22/07/2018 $16.12 $1.10 M $84.50 M
23/07/2018 $16.7026 $4.81 M $87.66 M
24/07/2018 $16.791 $1.82 M $88.26 M
25/07/2018 $16.1838 $1.23 M $85.20 M
26/07/2018 $16.0946 $1.03 M $84.85 M
27/07/2018 $15.9188 $1.11 M $84.05 M
28/07/2018 $15.9191 $736,143 $84.17 M
29/07/2018 $16.2955 $708,581 $86.27 M
30/07/2018 $15.8759 $847,979 $84.17 M
31/07/2018 $14.4524 $841,310 $76.72 M
01/08/2018 $14.0112 $726,388 $74.47 M
02/08/2018 $13.3971 $563,463 $71.29 M
03/08/2018 $13.3812 $430,273 $71.30 M
04/08/2018 $13.4053 $665,994 $71.54 M
05/08/2018 $13.349 $509,101 $71.35 M
06/08/2018 $13.6165 $576,893 $72.87 M
07/08/2018 $14.4348 $850,243 $77.34 M
08/08/2018 $12.9539 $915,076 $69.53 M
09/08/2018 $13.3322 $735,454 $71.64 M
10/08/2018 $13.4945 $614,599 $72.61 M
11/08/2018 $11.956 $368,169 $64.43 M
12/08/2018 $12.6884 $464,693 $68.47 M
13/08/2018 $13.0997 $502,621 $70.79 M
14/08/2018 $12.4591 $1.13 M $67.43 M
15/08/2018 $14.3703 $1.36 M $77.90 M
16/08/2018 $13.4667 $1.02 M $73.11 M
17/08/2018 $14.978 $1.97 M $81.43 M
18/08/2018 $14.3452 $2.13 M $78.03 M
18/08/2018 $13.4479658692 $1.05 M $73.21 M