ZCoin (XZC) current price is $19.47.

ZCoin current price is $19.47 with a marketcap of $97.76 M. Its price is -1.68% down in last 24 hours.


  • zcoin
    ZCoin(XZC)
  • Price
    $19.47
  • 1h %
    -1.77%
  • 24h %
    -1.68%
  • 7d %
    -8.16%
  • Market Cap
    $97.76 M
  • Volume
    $480,672
  • Available Supply
    5.02 M XZC
  • Rank
    98

Buy Zcoin Sell Zcoin

More Info About Coin

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

Historical Data

Date Price Volume Market Cap
21/06/2017 $16.5801 $2.47 M $39.44 M
22/06/2017 $19.8227 $5.43 M $47.30 M
23/06/2017 $17.296 $4.09 M $41.40 M
24/06/2017 $16.4061 $5.93 M $39.40 M
25/06/2017 $15.3915 $1.48 M $37.09 M
27/06/2017 $13.146 $2.74 M $31.77 M
28/06/2017 $14.3471 $1.78 M $34.85 M
29/06/2017 $14.4318 $1.89 M $35.16 M
30/06/2017 $13.469 $1.06 M $32.91 M
01/07/2017 $12.3718 $785,628 $30.36 M
02/07/2017 $11.4715 $1.34 M $28.23 M
03/07/2017 $11.9407 $896,477 $29.45 M
04/07/2017 $11.9705 $759,509 $29.60 M
05/07/2017 $11.5139 $607,798 $28.56 M
06/07/2017 $11.5267 $733,978 $28.69 M
07/07/2017 $10.3372 $1.18 M $25.82 M
08/07/2017 $9.95677 $1.06 M $24.95 M
09/07/2017 $9.71631 $502,569 $24.41 M
10/07/2017 $8.60612 $502,594 $21.69 M
11/07/2017 $7.15385 $1.02 M $18.08 M
13/07/2017 $7.56003 $854,436 $19.17 M
14/07/2017 $6.92594 $336,328 $17.62 M
15/07/2017 $5.81213 $433,606 $14.84 M
16/07/2017 $5.73154 $409,671 $14.68 M
17/07/2017 $5.93558 $286,628 $15.25 M
18/07/2017 $6.11441 $318,307 $15.75 M
19/07/2017 $6.59346 $678,774 $17.02 M
20/07/2017 $6.97436 $360,157 $18.05 M
21/07/2017 $8.3402 $894,701 $21.64 M
22/07/2017 $7.9678 $594,853 $20.73 M
23/07/2017 $9.42913 $629,572 $24.61 M
24/07/2017 $8.19531 $728,713 $21.44 M
25/07/2017 $8.04352 $367,262 $21.10 M
26/07/2017 $6.87629 $374,754 $18.09 M
27/07/2017 $6.86004 $212,196 $18.09 M
28/07/2017 $7.01952 $158,369 $18.55 M
29/07/2017 $6.59057 $163,355 $17.47 M
30/07/2017 $6.65833 $137,126 $17.69 M
31/07/2017 $6.46613 $82,103 $17.22 M
01/08/2017 $6.83136 $141,414 $18.23 M
02/08/2017 $7.01328 $225,052 $18.76 M
03/08/2017 $7.43122 $339,809 $19.93 M
04/08/2017 $8.62405 $625,503 $23.20 M
05/08/2017 $8.44532 $484,302 $22.78 M
06/08/2017 $9.05352 $773,847 $24.50 M
07/08/2017 $8.08236 $389,026 $21.93 M
08/08/2017 $8.83271 $657,166 $24.02 M
09/08/2017 $9.7835 $1.94 M $26.69 M
10/08/2017 $9.84799 $1.12 M $26.93 M
11/08/2017 $11.7721 $3.25 M $32.26 M
12/08/2017 $11.4573 $1.63 M $31.48 M
13/08/2017 $10.4487 $1.01 M $28.81 M
14/08/2017 $10.153 $1.73 M $28.06 M
15/08/2017 $10.724 $1.16 M $29.73 M
16/08/2017 $11.3145 $1.55 M $31.46 M
17/08/2017 $10.4817 $1.00 M $29.23 M
18/08/2017 $9.14355 $1.09 M $25.57 M
19/08/2017 $9.32825 $426,084 $26.15 M
20/08/2017 $9.37338 $664,848 $26.34 M
21/08/2017 $9.52409 $302,939 $26.83 M
22/08/2017 $8.94705 $445,319 $25.26 M
23/08/2017 $9.46092 $253,571 $26.78 M
24/08/2017 $9.77576 $362,789 $27.73 M
25/08/2017 $10.0158 $324,064 $28.49 M
26/08/2017 $10.1472 $339,655 $28.93 M
27/08/2017 $13.0089 $2.11 M $37.19 M
28/08/2017 $12.8388 $1.14 M $36.80 M
29/08/2017 $13.2819 $1.09 M $38.18 M
30/08/2017 $12.5384 $884,621 $36.12 M
31/08/2017 $13.615 $1.14 M $39.31 M
01/09/2017 $14.231 $2.01 M $41.19 M
02/09/2017 $13.8987 $1.47 M $40.33 M
03/09/2017 $12.8512 $1.01 M $37.39 M
04/09/2017 $11.9884 $664,903 $34.96 M
05/09/2017 $8.22992 $1.26 M $24.06 M
06/09/2017 $11.1694 $1.03 M $32.74 M
07/09/2017 $11.4658 $909,200 $33.67 M
08/09/2017 $10.76 $958,239 $31.66 M
09/09/2017 $9.14649 $1.73 M $26.98 M
10/09/2017 $8.51157 $1.04 M $25.18 M
11/09/2017 $8.79097 $1.50 M $26.07 M
12/09/2017 $8.64913 $642,161 $25.71 M
13/09/2017 $8.24129 $1.21 M $24.54 M
14/09/2017 $8.52486 $710,234 $25.45 M
15/09/2017 $6.78543 $2.25 M $20.29 M
16/09/2017 $7.18308 $2.29 M $21.53 M
17/09/2017 $6.65938 $1.08 M $20.01 M
18/09/2017 $6.87503 $350,884 $20.72 M
19/09/2017 $7.76757 $1.45 M $23.46 M
20/09/2017 $8.6027 $3.30 M $26.04 M
21/09/2017 $10.9507 $8.73 M $33.22 M
22/09/2017 $12.2006 $11.93 M $37.13 M
23/09/2017 $11.3441 $5.04 M $34.61 M
24/09/2017 $11.5144 $3.04 M $35.22 M
25/09/2017 $11.3037 $999,446 $34.65 M
26/09/2017 $11.3568 $1.75 M $34.89 M
27/09/2017 $11.8752 $2.66 M $36.57 M
28/09/2017 $12.7731 $3.47 M $39.43 M
29/09/2017 $13.0042 $5.10 M $40.23 M
30/09/2017 $12.9759 $2.76 M $40.26 M
01/10/2017 $13.3214 $1.20 M $41.44 M
02/10/2017 $11.8913 $1.63 M $37.06 M
03/10/2017 $12.3294 $1.55 M $38.53 M
04/10/2017 $11.5846 $1.01 M $36.30 M
05/10/2017 $11.2363 $944,801 $35.29 M
06/10/2017 $11.1359 $682,936 $35.05 M
07/10/2017 $11.0633 $537,499 $34.92 M
08/10/2017 $10.3188 $693,695 $32.65 M
09/10/2017 $9.41171 $836,822 $29.84 M
10/10/2017 $9.31801 $852,497 $29.59 M
11/10/2017 $9.7117 $696,000 $30.90 M
12/10/2017 $10.6683 $825,297 $34.01 M
13/10/2017 $9.57454 $1.52 M $30.61 M
14/10/2017 $9.67312 $747,598 $31.01 M
15/10/2017 $9.71214 $449,234 $31.21 M
16/10/2017 $9.72771 $280,545 $31.33 M
17/10/2017 $9.42376 $562,654 $30.41 M
18/10/2017 $10.2683 $871,063 $33.20 M
19/10/2017 $11.2707 $3.34 M $36.51 M
20/10/2017 $11.3108 $2.52 M $36.71 M
21/10/2017 $10.7585 $1.45 M $35.01 M
22/10/2017 $11.7754 $1.80 M $38.42 M
23/10/2017 $12.5471 $1.23 M $41.03 M
24/10/2017 $12.3124 $1.27 M $40.34 M
25/10/2017 $11.8252 $1.63 M $38.83 M
26/10/2017 $12.1955 $734,293 $40.13 M
27/10/2017 $13.389 $1.65 M $44.15 M
28/10/2017 $15.5584 $2.19 M $51.42 M
29/10/2017 $14.8041 $1.61 M $49.04 M
30/10/2017 $14.2122 $1.21 M $47.19 M
31/10/2017 $15.8708 $1.13 M $52.81 M
01/11/2017 $15.9668 $2.49 M $53.25 M
02/11/2017 $13.9195 $1.86 M $46.50 M
03/11/2017 $14.9399 $1.23 M $49.34 M
04/11/2017 $14.4294 $993,206 $48.42 M
05/11/2017 $13.9649 $700,103 $46.97 M
06/11/2017 $16.1308 $1.74 M $54.37 M
07/11/2017 $15.7937 $1.25 M $53.35 M
08/11/2017 $14.8374 $1.04 M $50.23 M
09/11/2017 $16.4188 $2.62 M $55.68 M
10/11/2017 $17.4347 $2.78 M $59.23 M
11/11/2017 $15.7905 $1.39 M $53.78 M
12/11/2017 $14.455 $815,403 $49.37 M
13/11/2017 $16.678 $1.97 M $57.02 M
14/11/2017 $19.7235 $3.86 M $67.62 M
15/11/2017 $22.6047 $10.77 M $77.65 M
16/11/2017 $22.8133 $3.72 M $78.51 M
17/11/2017 $22.2667 $3.45 M $76.79 M
18/11/2017 $23.2759 $2.42 M $80.49 M
19/11/2017 $24.0388 $2.16 M $83.31 M
20/11/2017 $23.3198 $1.26 M $80.93 M
21/11/2017 $24.5712 $3.03 M $85.30 M
22/11/2017 $34.7871 $16.35 M $121.29 M
23/11/2017 $38.4681 $29.28 M $134.42 M
24/11/2017 $34.1153 $9.28 M $119.49 M
25/11/2017 $37.3477 $7.40 M $131.15 M
26/11/2017 $36.1454 $7.26 M $127.21 M
27/11/2017 $35.1232 $5.96 M $123.85 M
28/11/2017 $37.2975 $8.16 M $131.81 M
29/11/2017 $42.6138 $16.74 M $150.89 M
30/11/2017 $40.766 $11.70 M $144.63 M
01/12/2017 $35.0862 $6.38 M $124.75 M
02/12/2017 $36.9248 $5.94 M $131.56 M
03/12/2017 $38.195 $5.09 M $136.34 M
04/12/2017 $37.2786 $4.98 M $133.31 M
05/12/2017 $39.5053 $10.09 M $141.61 M
06/12/2017 $44.3684 $17.42 M $159.32 M
07/12/2017 $46.3945 $13.60 M $166.92 M
08/12/2017 $39.8747 $12.86 M $143.77 M
09/12/2017 $41.5176 $7.45 M $149.96 M
10/12/2017 $39.9844 $7.12 M $144.68 M
11/12/2017 $41.5022 $4.99 M $150.45 M
12/12/2017 $45.8686 $7.30 M $166.62 M
13/12/2017 $44.7519 $7.86 M $162.86 M
14/12/2017 $57.8665 $17.75 M $211.06 M
15/12/2017 $54.2782 $25.40 M $198.47 M
16/12/2017 $59.2467 $11.34 M $217.10 M
17/12/2017 $61.9667 $11.67 M $227.52 M
18/12/2017 $60.8675 $9.32 M $223.91 M
19/12/2017 $69.6762 $18.32 M $256.81 M
20/12/2017 $65.4624 $17.85 M $241.77 M
21/12/2017 $78.9967 $23.29 M $292.29 M
22/12/2017 $74.1151 $33.34 M $274.74 M
23/12/2017 $76.8795 $18.42 M $285.61 M
24/12/2017 $76.5645 $12.89 M $284.97 M
25/12/2017 $96.3878 $11.72 M $359.53 M
26/12/2017 $142.512 $67.97 M $532.77 M
27/12/2017 $129.097 $76.97 M $483.63 M
28/12/2017 $118.939 $28.41 M $446.52 M
29/12/2017 $113.765 $22.32 M $427.89 M
30/12/2017 $110.751 $20.88 M $417.46 M
31/12/2017 $116.19 $19.69 M $438.80 M
01/01/2018 $111.917 $14.35 M $423.55 M
02/01/2018 $128.468 $18.25 M $487.16 M
03/01/2018 $122.665 $21.80 M $465.97 M
04/01/2018 $118.483 $18.33 M $450.88 M
05/01/2018 $112.301 $18.52 M $427.56 M
06/01/2018 $105.325 $17.87 M $402.25 M
07/01/2018 $108.969 $14.72 M $417.06 M
08/01/2018 $111.5 $17.21 M $427.42 M
09/01/2018 $103.65 $14.79 M $398.08 M
10/01/2018 $100.161 $12.26 M $385.33 M
11/01/2018 $94.4204 $8.74 M $363.84 M
12/01/2018 $95.7392 $16.21 M $369.46 M
13/01/2018 $99.5792 $9.29 M $384.98 M
14/01/2018 $106.434 $11.56 M $412.28 M
15/01/2018 $97.144 $5.55 M $377.01 M
16/01/2018 $82.5062 $7.38 M $320.70 M
17/01/2018 $68.6333 $8.81 M $267.40 M
18/01/2018 $84.1762 $8.50 M $328.21 M
19/01/2018 $73.3223 $4.44 M $285.95 M
20/01/2018 $82.117 $3.90 M $320.34 M
21/01/2018 $88.7179 $4.72 M $346.20 M
22/01/2018 $76.3934 $3.21 M $298.17 M
23/01/2018 $70.4767 $3.79 M $277.63 M
24/01/2018 $72.2037 $14.33 M $284.93 M
25/01/2018 $77.7416 $5.57 M $307.27 M
26/01/2018 $73.4047 $5.65 M $290.63 M
27/01/2018 $75.2539 $5.98 M $298.57 M
28/01/2018 $76.2843 $5.28 M $303.26 M
29/01/2018 $79.7839 $8.18 M $317.80 M
30/01/2018 $74.0776 $5.85 M $295.66 M
31/01/2018 $67.8939 $5.47 M $271.38 M
01/02/2018 $71.3737 $4.72 M $285.81 M
02/02/2018 $56.3756 $6.14 M $226.18 M
03/02/2018 $52.1401 $6.24 M $209.60 M
04/02/2018 $61.0015 $6.30 M $245.71 M
05/02/2018 $48.7601 $5.61 M $196.79 M
06/02/2018 $34.3273 $5.98 M $138.80 M
07/02/2018 $42.4997 $8.25 M $172.15 M
08/02/2018 $47.808 $5.74 M $193.95 M
09/02/2018 $49.005 $6.70 M $199.16 M
10/02/2018 $54.5552 $7.12 M $222.08 M
11/02/2018 $48.7775 $5.41 M $198.93 M
12/02/2018 $53.2532 $6.59 M $217.52 M
13/02/2018 $54.4467 $5.45 M $222.78 M
14/02/2018 $53.9792 $5.81 M $221.22 M
15/02/2018 $57.5814 $5.94 M $236.36 M
16/02/2018 $58.8788 $4.16 M $242.07 M
17/02/2018 $63.5578 $3.67 M $261.76 M
18/02/2018 $67.2325 $8.09 M $277.45 M
19/02/2018 $64.6687 $7.66 M $267.41 M
20/02/2018 $68.0352 $5.15 M $281.88 M
21/02/2018 $61.8238 $5.57 M $256.60 M
22/02/2018 $55.2846 $5.79 M $229.89 M
23/02/2018 $49.93 $6.04 M $208.01 M
24/02/2018 $55.1453 $4.13 M $230.16 M
25/02/2018 $52.4208 $4.12 M $219.16 M
26/02/2018 $50.6641 $3.49 M $212.11 M
27/02/2018 $52.7133 $4.22 M $221.06 M
28/02/2018 $54.7554 $3.13 M $230.05 M
01/03/2018 $53.6194 $4.04 M $225.69 M
02/03/2018 $54.8265 $4.89 M $231.14 M
03/03/2018 $58.1558 $4.22 M $245.60 M
04/03/2018 $53.845 $3.46 M $227.81 M
05/03/2018 $55.0216 $3.62 M $233.20 M
06/03/2018 $51.822 $3.98 M $220.02 M
07/03/2018 $49.0347 $4.29 M $208.59 M
08/03/2018 $44.5195 $5.11 M $189.66 M
09/03/2018 $36.159 $3.19 M $154.28 M
10/03/2018 $43.3793 $1.52 M $185.39 M
11/03/2018 $40.506 $949,642 $173.39 M
12/03/2018 $43.1955 $811,961 $185.15 M
13/03/2018 $43.0431 $1.29 M $184.81 M
14/03/2018 $41.6853 $963,767 $179.29 M
15/03/2018 $33.5641 $1.80 M $144.58 M
16/03/2018 $35.022 $1.72 M $151.11 M
17/03/2018 $35.9793 $1.01 M $155.58 M
18/03/2018 $32.5714 $946,218 $141.10 M
19/03/2018 $34.5705 $1.36 M $149.99 M
20/03/2018 $37.4188 $1.51 M $162.60 M
21/03/2018 $42.8777 $2.06 M $186.62 M
22/03/2018 $42.2869 $1.45 M $184.36 M
23/03/2018 $37.4628 $1.26 M $163.59 M
24/03/2018 $39.8495 $1.03 M $174.32 M
25/03/2018 $37.9413 $1.69 M $166.30 M
26/03/2018 $38.3887 $1.24 M $168.54 M
27/03/2018 $33.9378 $1.10 M $149.24 M
28/03/2018 $33.4208 $722,120 $147.20 M
29/03/2018 $31.8861 $892,664 $140.66 M
30/03/2018 $27.5483 $993,569 $121.70 M
31/03/2018 $29.9153 $785,079 $132.40 M
01/04/2018 $29.8543 $641,698 $132.35 M
02/04/2018 $28.5711 $792,256 $126.88 M
03/04/2018 $30.4126 $667,863 $135.23 M
04/04/2018 $30.6308 $818,891 $136.34 M
05/04/2018 $28.1772 $13.88 M $125.79 M
06/04/2018 $27.189 $2.40 M $121.58 M
07/04/2018 $27.8969 $643,855 $124.92 M
08/04/2018 $29.3324 $1.06 M $131.57 M
09/04/2018 $28.174 $1.16 M $126.58 M
10/04/2018 $27.8019 $646,253 $125.08 M
11/04/2018 $29.2522 $1.17 M $131.81 M
12/04/2018 $31.4547 $1.32 M $141.96 M
13/04/2018 $33.3034 $2.64 M $150.54 M
14/04/2018 $32.9988 $1.26 M $149.43 M
15/04/2018 $34.3711 $1.26 M $155.94 M
16/04/2018 $32.4268 $1.11 M $147.37 M
17/04/2018 $33.5115 $1.52 M $152.55 M
18/04/2018 $35.4893 $2.03 M $161.79 M
19/04/2018 $38.5077 $7.49 M $175.82 M
20/04/2018 $39.9455 $2.92 M $182.67 M
21/04/2018 $40.8895 $2.58 M $187.36 M
22/04/2018 $43.263 $3.62 M $198.58 M
23/04/2018 $45.3296 $4.11 M $208.36 M
24/04/2018 $47.1475 $3.67 M $217.07 M
25/04/2018 $41.0268 $3.50 M $189.21 M
26/04/2018 $41.4775 $2.18 M $191.54 M
27/04/2018 $44.9418 $2.66 M $207.84 M
28/04/2018 $46.8195 $2.60 M $216.90 M
29/04/2018 $45.3758 $1.92 M $210.55 M
30/04/2018 $44.6581 $2.16 M $207.57 M
01/05/2018 $42.4185 $2.62 M $197.51 M
02/05/2018 $43.9256 $1.92 M $204.83 M
03/05/2018 $45.2205 $2.26 M $211.16 M
04/05/2018 $44.8745 $2.06 M $209.84 M
05/05/2018 $46.5698 $1.84 M $218.06 M
06/05/2018 $45.0277 $3.46 M $211.17 M
07/05/2018 $43.2165 $1.72 M $202.92 M
08/05/2018 $41.9913 $1.47 M $197.45 M
09/05/2018 $42.0012 $1.60 M $197.84 M
10/05/2018 $41.2392 $1.92 M $194.52 M
11/05/2018 $35.9044 $1.44 M $169.61 M
12/05/2018 $36.5068 $1.39 M $172.75 M
13/05/2018 $37.8811 $845,177 $179.55 M
14/05/2018 $38.4033 $1.82 M $182.32 M
15/05/2018 $41.0082 $5.04 M $194.95 M
16/05/2018 $36.2343 $3.08 M $172.55 M
17/05/2018 $36.9382 $1.15 M $176.14 M
18/05/2018 $34.2913 $1.52 M $163.75 M
19/05/2018 $36.4407 $1.34 M $174.30 M
20/05/2018 $35.9881 $1.19 M $172.40 M
21/05/2018 $36.3138 $1.43 M $174.24 M
22/05/2018 $34.5206 $1.52 M $165.89 M
23/05/2018 $33.6266 $1.37 M $161.82 M
24/05/2018 $31.4921 $1.29 M $151.78 M
25/05/2018 $31.3258 $1.08 M $151.19 M
26/05/2018 $31.2763 $1.01 M $151.19 M
27/05/2018 $29.9262 $801,177 $144.89 M
28/05/2018 $28.365 $1.49 M $137.52 M
29/05/2018 $29.5602 $1.08 M $143.52 M
30/05/2018 $29.5362 $1.12 M $143.56 M
31/05/2018 $29.3514 $1.01 M $142.84 M
01/06/2018 $28.9821 $1.43 M $141.25 M
02/06/2018 $29.3968 $964,796 $143.47 M
03/06/2018 $29.753 $1.14 M $145.46 M
04/06/2018 $28.1851 $1.09 M $137.98 M
05/06/2018 $27.4473 $830,656 $134.55 M
06/06/2018 $28.3419 $915,446 $139.13 M
07/06/2018 $28.0859 $975,322 $138.08 M
08/06/2018 $28.477 $908,862 $140.23 M
09/06/2018 $28.1546 $511,510 $138.86 M
10/06/2018 $26.9891 $703,338 $133.30 M
11/06/2018 $24.7642 $729,948 $122.48 M
12/06/2018 $22.9521 $1.60 M $113.68 M
13/06/2018 $20.2718 $878,701 $100.57 M
14/06/2018 $19.8785 $1.51 M $98.74 M
15/06/2018 $20.467 $963,488 $101.78 M
16/06/2018 $19.3828 $935,711 $96.49 M
17/06/2018 $19.5846 $623,536 $97.65 M
18/06/2018 $19.3008 $532,394 $96.37 M
19/06/2018 $20.2839 $680,174 $101.44 M
20/06/2018 $20.0784 $541,971 $100.56 M
21/06/2018 $19.677 $397,316 $98.71 M
21/06/2018 $19.6275 $399,210 $98.50 M
22/06/2018 $19.4392 $485,403 $97.61 M

Twitter News Feed

Who copied who? The realization that Nuls @nulsservice logo looks similar to Zcoin's when flipped on its side. #coinagenda #fun #blockchain #cryptocurrency #cryptofriends

Zcoin's @reubenyap speaking on Asia's role in the future of blockchain, the growth of projects in the region and regulatory approaches. $XZC #coinagenda

Load More...

Submit Your Reviews