logo

ZCoin Live Price Update & Market Capitalization

XZC

ZCoin XZC

$ 4.95708739 1.51%

Market Overview

ZCoin current market price is $4.95708739 with a marketcap of $ 42.37 M. The total available supply of ZCoin is $ 8.55 M XZC and secured Rank 97 in the cryptocurrency market. XZC price is 1.51% in last 24 hours.


Live ZCoin prices from all markets and XZC coin market Capitalization. Stay up to date with the latest ZCoin price movements. Check our coin stats data and see when there is an opportunity to buy or sell ZCoin at best price in the market.

Rank

97

Market Cap

$ 42.37 M

Volume (24H)

$ 172.52 K

Available Supply

$ 8.55 M XZC

Change (24H)

1.51%

ZCoin Historical Data Price Chart

  LOADING...

ZCoin Historical Data (USD)

Date Open High Low Close Volume
2019-10-16 4.914 5.084 4.922 4.937 143495.53
2019-10-15 5.122 5.051 4.799 4.914 235174.65
2019-10-14 5.417 5.309 5.098 5.122 188741.6
2019-10-13 5.491 5.567 5.374 5.417 159138.46
2019-10-12 5.462 5.694 5.333 5.491 236543.11
2019-10-11 5.549 5.602 5.432 5.462 120496.85
2019-10-10 5.957 5.736 5.311 5.549 336589.3
2019-10-09 5.958 5.973 5.501 5.957 471467.18
2019-10-08 5.55 5.978 5.466 5.958 428173.34
2019-10-07 5.712 5.702 5.463 5.55 208282.62
2019-10-06 5.57 5.874 5.571 5.712 261222.04
2019-10-05 5.927 5.808 5.533 5.57 412427.25
2019-10-04 5.294 6.075 5.281 5.927 934723.05
2019-10-03 5.326 5.778 5.252 5.294 403795.09
2019-10-02 5.691 5.626 5.311 5.326 330525.59
2019-10-01 5.416 5.882 5.011 5.691 840075.31
2019-09-30 5.224 5.664 4.988 5.416 920048.96
2019-09-29 4.632 5.251 4.698 5.224 635215.31
2019-09-28 4.636 4.813 4.506 4.632 385199.62
2019-09-27 4.597 4.771 4.533 4.636 176948.33
2019-09-26 4.514 4.775 4.462 4.597 375062.47
2019-09-25 4.4 4.578 4.182 4.514 435359.73
2019-09-24 4.492 4.484 4.331 4.4 278308.76
2019-09-23 5.078 4.592 4.306 4.492 317104.52
2019-09-22 5.254 5.159 5.011 5.078 206356.06
2019-09-21 5.484 5.544 5.238 5.254 326370.81
2019-09-20 5.269 5.833 5.139 5.484 782384.95
2019-09-19 5.375 5.492 5.244 5.269 422592.35
2019-09-18 5.45 5.533 5.337 5.375 172446.07
2019-09-17 5.367 5.563 5.327 5.45 196135.36
2019-09-16 5.16 5.384 5.1 5.367 179581.43
2019-09-15 5.365 5.541 5.01 5.16 391591.78
2019-09-14 5.432 5.501 5.349 5.365 101802.86
2019-09-13 5.409 5.468 5.303 5.432 109481.53
2019-09-12 5.574 5.569 5.388 5.409 188172.84
2019-09-11 5.204 5.803 5.246 5.574 333746.37
2019-09-10 5.671 5.736 5.184 5.204 264552.94
2019-09-09 5.338 6.177 5.23 5.671 621946.85
2019-09-08 5.15 5.64 4.985 5.338 445517.01
2019-09-07 5.043 5.244 4.952 5.15 289109.16
2019-09-06 4.872 5.136 4.881 5.043 315325.88
2019-09-05 5.213 5.093 4.841 4.872 362427.74
2019-09-04 5.323 5.351 5.185 5.213 256150.45
2019-09-03 5.549 5.61 5.25 5.323 279642.79
2019-09-02 5.488 5.765 5.504 5.549 234572.1
2019-09-01 5.675 6.067 5.468 5.488 294611.26
2019-08-31 5.714 5.804 5.662 5.675 189621.95
2019-08-30 5.787 5.844 5.648 5.714 188645.2
2019-08-29 5.844 5.908 5.743 5.787 230858.82
2019-08-28 6.057 5.923 5.72 5.844 236979.34
2019-08-27 6.558 6.298 6.031 6.057 211651.51
2019-08-26 6.766 6.66 6.452 6.558 185929.92
2019-08-25 6.856 7.034 6.534 6.766 278959.47
2019-08-24 7.008 7.078 6.795 6.856 217623.01
2019-08-23 6.932 7.044 6.736 7.008 211861.51
2019-08-22 6.845 7.209 6.786 6.932 180510.87
2019-08-21 6.586 6.896 6.568 6.845 306845.74
2019-08-20 6.733 6.692 6.303 6.586 448228.21
2019-08-19 7.084 7.017 6.726 6.733 212327.51
2019-08-18 6.615 7.233 6.888 7.084 319018.45
2019-08-17 6.436 6.875 6.453 6.615 316225.64
2019-08-16 6.611 6.543 6.321 6.436 278569.19
2019-08-15 6.794 7.014 6.527 6.611 259309.2
2019-08-14 6.656 6.97 6.48 6.794 390243.96
2019-08-13 7.461 7.076 6.611 6.656 501765.56
2019-08-12 7.776 7.528 7.272 7.461 263713.52
2019-08-11 7.96 7.914 7.734 7.776 254008.79
2019-08-10 7.867 8.082 7.824 7.96 300102.19
2019-08-09 8.287 7.887 7.555 7.867 283400.1
2019-08-08 8.169 9.234 8.026 8.287 955649.3
2019-08-07 8.025 8.491 7.874 8.169 455040.83
2019-08-06 8.183 8.672 7.984 8.025 477045.56
2019-08-05 8.623 8.401 7.845 8.183 495562.89
2019-08-04 8.738 9.435 8.561 8.623 370690.01
2019-08-03 8.841 9.075 8.683 8.738 241033.1
2019-08-02 8.634 8.924 8.648 8.841 248408.67
2019-08-01 8.549 8.761 8.425 8.634 371962.39
2019-07-31 8.962 9.312 8.496 8.549 443739.26
2019-07-30 8.96 9.436 8.853 8.962 378609.73
2019-07-29 8.986 9.252 8.925 8.96 306580.11
2019-07-28 9.098 9.123 8.904 8.986 174546.31
2019-07-27 9.01 9.148 9 9.098 156219.21
2019-07-26 9.576 9.26 8.963 9.01 303957.67
2019-07-25 9.504 9.709 8.855 9.576 227465.62
2019-07-24 9.466 9.681 9.237 9.504 347688.25
2019-07-23 9.195 9.759 9.093 9.466 596638.29
2019-07-22 9.702 9.44 9.142 9.195 247532.62
2019-07-21 9.556 9.911 9.219 9.702 524180.92
2019-07-20 9.835 9.793 9.485 9.556 147835.24
2019-07-19 9.548 10.13 9.635 9.835 293617.93
2019-07-18 9.518 9.778 9.305 9.548 286960.65
2019-07-17 9.083 10.14 9.427 9.518 295818.58
2019-07-16 8.278 9.277 8.441 9.083 512194.64
2019-07-15 9.303 8.427 8.014 8.278 378733.48
2019-07-14 8.941 10.07 9.229 9.303 721696.88
2019-07-13 10.47 9.422 8.905 8.941 364806.84
2019-07-12 10.57 11.13 10.09 10.47 464112.59
2019-07-11 10.23 10.69 10.34 10.57 319610.06
2019-07-10 10.99 10.51 9.973 10.23 348783.56
2019-07-09 11.41 11.57 10.58 10.99 530875.14
2019-07-08 11.71 12.28 11.27 11.41 1054705.49
2019-07-07 11.72 12.74 11.59 11.71 521061.86
2019-07-06 11.38 11.85 11.51 11.72 409243.53
2019-07-05 11.09 12.41 11.07 11.38 1206253.6
2019-07-04 11.18 11.32 10.8 11.09 487898.67
2019-07-03 12.41 13.02 10.79 11.18 1488548.13
2019-07-02 10.87 12.95 11.47 12.41 950698.95
2019-07-01 11.3 11.91 10.65 10.87 634611.14
2019-06-30 11.31 11.64 11.09 11.3 623763.73
2019-06-29 12.7 11.63 11.05 11.31 782782.74
2019-06-28 11.12 13.64 10.64 12.7 2908273.84
2019-06-27 10.98 12.21 11.07 11.12 598191.73
2019-06-26 11.67 11.23 9.842 10.98 1268337.24
2019-06-25 12.7 14.1 11.38 11.67 1512634.71
2019-06-24 12.88 13.72 12.7 12.7 595428.58
2019-06-23 12.92 13.81 12.27 12.88 934000.54
2019-06-22 13.23 14.09 12.31 12.92 1911008.18
2019-06-21 12.74 13.75 12.09 13.23 1997903.31
2019-06-20 13.12 14.07 12.64 12.74 1505589.25
2019-06-19 13.48 15.2 12.99 13.12 2836662.47
2019-06-18 12.58 14.64 12.82 13.48 3542266.85
2019-06-17 11.96 12.95 11.44 12.58 1906443.14
2019-06-16 11.48 12.6 11.57 11.96 1142587.96
2019-06-15 11.5 12.36 11.19 11.48 1965766.32
2019-06-14 11.19 13.24 10.96 11.5 2654854.58
2019-06-13 11.97 12.82 10.74 11.19 2606927.7
2019-06-12 12.48 13.7 11.28 11.97 5903969.09
2019-06-11 10.02 14.25 10.31 12.48 15878503.93
2019-06-10 9.762 10.28 9.271 10.02 2435638.35
2019-06-09 7.735 10.32 8.069 9.762 5467197.36
2019-06-08 8.077 7.857 7.627 7.735 570900.24
2019-06-07 8.387 8.529 7.911 8.077 2093063.2
2019-06-06 6.875 9.715 6.991 8.387 8190880.24
2019-06-05 6.616 6.884 6.601 6.875 263956.83
2019-06-04 6.593 6.786 6.559 6.616 397477.31
2019-06-03 6.849 6.642 6.418 6.593 357927.64
2019-06-02 7.621 7.1 6.801 6.849 456698.44
2019-06-01 7.376 8.088 7.419 7.621 1092417.31
2019-05-31 7.268 8.215 7.148 7.376 1529547.25
2019-05-30 6.998 7.396 7.159 7.268 411288.2
2019-05-29 7.334 7.31 6.881 6.998 557747.32
2019-05-28 7.456 7.53 7.282 7.334 422963.81
2019-05-27 7.351 7.671 7.259 7.456 460113.41
2019-05-26 7.313 7.552 7.13 7.351 441136.96
2019-05-25 7.128 8.066 7.032 7.313 481605.95
2019-05-24 7.26 7.372 7.006 7.128 348906.76
2019-05-23 7.217 7.723 7.162 7.26 476183.69
2019-05-22 7.117 7.663 7.158 7.217 467200.36
2019-05-21 7.384 7.665 7.059 7.117 750762.08
2019-05-20 7.176 7.494 6.869 7.384 1010212.72
2019-05-19 7.498 7.45 7.082 7.176 398106.25
2019-05-18 7.049 7.97 7.453 7.498 467448.86
2019-05-17 7.26 7.209 6.945 7.049 296290.62
2019-05-16 8.26 7.733 6.874 7.26 697837.23
2019-05-15 7.91 8.512 7.597 8.26 1041325.07
2019-05-14 7.321 8.29 7.473 7.91 791703.59
2019-05-13 6.959 8.938 6.971 7.321 1002927.36
2019-05-12 6.606 7.77 6.792 6.959 813749.83
2019-05-11 6.889 6.684 6.284 6.606 550452.15
2019-05-10 6.365 7.501 6.417 6.889 1057047.54
2019-05-09 6.234 6.485 6.234 6.365 392558.83
2019-05-08 6.641 6.832 6.215 6.234 478896.75
2019-05-07 6.617 6.833 6.599 6.641 443777.45
2019-05-06 6.513 6.716 6.512 6.617 574773.13
2019-05-05 6.35 6.599 6.294 6.513 379891.11
2019-05-04 6.553 6.582 6.339 6.35 259684.71
2019-05-03 6.783 7.002 6.541 6.553 549224.16
2019-05-02 6.601 6.979 6.605 6.783 388648.4
2019-05-01 6.419 6.639 6.441 6.601 357644.16
2019-04-30 6.426 6.635 6.376 6.419 792171.36
2019-04-29 6.134 6.651 6.25 6.426 884995.4
2019-04-28 6.496 6.647 6.113 6.134 489539.33
2019-04-27 6.699 6.754 6.469 6.496 503616.63
2019-04-26 6.448 6.892 6.411 6.673 944259.46
2019-04-25 6.742 6.862 6.401 6.448 519763.48
2019-04-24 7.075 6.902 6.639 6.742 392085.06
2019-04-23 7.677 7.615 6.84 7.075 891949.28
2019-04-22 8.022 8.331 7.649 7.677 654998.03
2019-04-21 7.868 8.243 7.898 8.022 678243.17
2019-04-20 8.128 8.181 7.81 7.868 735735.03
2019-04-19 8.393 8.479 8.122 8.128 770439.71
2019-04-18 8.347 8.595 8.277 8.393 548327.87
2019-04-17 7.975 8.49 8.014 8.347 723001.45
2019-04-16 8.054 8.163 7.896 7.975 483724.9
2019-04-15 7.838 8.236 7.939 8.054 543167.32
2019-04-14 8.156 8.145 7.778 7.838 440226.36
2019-04-13 7.951 8.239 8.032 8.156 336395.52
2019-04-12 8.085 8.154 7.931 7.951 377266.84
2019-04-11 7.987 8.334 7.988 8.085 671201.34
2019-04-10 8.43 8.164 7.593 7.987 972416.45
2019-04-09 8.405 8.659 8.254 8.43 727925.95
2019-04-08 8.799 8.707 8.39 8.405 660349.16
2019-04-07 9.029 9.318 8.751 8.799 885117.81
2019-04-06 8.582 9.175 8.639 9.029 972183.85
2019-04-05 8.762 8.815 8.476 8.582 695313.04
2019-04-04 8.353 8.918 8.575 8.762 764774.87
2019-04-03 8.366 8.839 8.24 8.353 1432958.07
2019-04-02 8.307 9.575 8.177 8.366 2884469.64
2019-04-01 7.767 9.215 8.229 8.307 1461860.79
2019-03-31 8.065 8.141 7.705 7.767 942518.15
2019-03-30 7.277 8.505 7.181 8.065 2192034.5
2019-03-29 7.191 7.314 7.058 7.277 562357.54
2019-03-28 7.169 7.38 7.067 7.191 705275.81
2019-03-27 7.412 7.572 6.987 7.169 980733.25
2019-03-26 6.828 7.744 6.971 7.412 1414271.93
2019-03-25 6.53 8.752 6.532 6.828 4532828.43
2019-03-24 6.794 6.684 6.487 6.53 573446.64
2019-03-23 6.828 6.862 6.65 6.794 592723.78
2019-03-22 6.933 7.005 6.732 6.828 497334.72
2019-03-21 6.495 7.21 6.481 6.933 1718107.98
2019-03-20 6.718 6.671 6.419 6.495 644246.78
2019-03-19 6.644 6.84 6.681 6.718 674933.68
2019-03-18 6.637 6.809 6.636 6.644 720397.49
2019-03-17 6.777 6.845 6.474 6.637 641411.89
2019-03-16 6.854 6.865 6.657 6.777 525602.91
2019-03-15 6.778 6.963 6.572 6.854 1043475.65
2019-03-14 6.47 6.833 6.495 6.778 1418367.74
2019-03-13 6.737 6.75 6.272 6.47 2589291.15
2019-03-12 6.988 8.218 6.69 6.737 8707043.24
2019-03-11 5.743 13.46 5.631 6.988 28933750.76
2019-03-10 5.844 5.89 5.653 5.743 317927.89
2019-03-09 5.752 5.871 5.71 5.844 343997.48
2019-03-08 5.775 5.894 5.728 5.752 276167.21
2019-03-07 5.773 5.841 5.701 5.775 330653.86
2019-03-06 5.762 5.847 5.684 5.773 404512.26
2019-03-05 5.625 5.812 5.588 5.762 313937.85
2019-03-04 5.511 5.831 5.59 5.625 376944.58
2019-03-03 5.379 5.638 5.228 5.511 626630.24
2019-03-02 5.403 5.471 5.349 5.379 261881.83
2019-03-01 5.429 5.488 5.372 5.403 391148.73
2019-02-28 5.326 5.479 5.299 5.429 349619.62
2019-02-27 5.367 5.437 5.265 5.326 275042.74
2019-02-26 5.49 5.532 5.336 5.367 238540.72
2019-02-25 5.376 5.498 5.303 5.49 301090.6
2019-02-24 5.265 5.449 5.28 5.376 251916.35
2019-02-23 5.701 5.356 5.163 5.265 394314.54
2019-02-22 5.477 5.842 5.684 5.701 252587.82
2019-02-21 5.402 5.577 5.438 5.477 157547
2019-02-20 5.536 5.547 5.358 5.402 187027.07
2019-02-19 5.486 5.611 5.452 5.536 291149.2
2019-02-18 5.489 5.737 5.455 5.486 443791.01
2019-02-17 5.092 5.646 5.395 5.489 402328.28
2019-02-16 5.108 5.238 5.029 5.092 562421.28
2019-02-15 4.973 5.115 4.945 5.108 273251.59
2019-02-14 4.888 5.027 4.887 4.973 220086.78
2019-02-13 4.991 5.01 4.866 4.888 225844.13
2019-02-12 4.963 5.077 4.908 4.991 240760.7
2019-02-11 4.991 5.028 4.884 4.963 312242.78
2019-02-10 5.119 5.049 4.89 4.991 237288.96
2019-02-09 4.931 5.189 4.96 5.119 361126.82
2019-02-08 4.904 4.996 4.843 4.931 277771.17
2019-02-07 4.476 5.025 4.791 4.904 203554.25
2019-02-06 4.447 4.719 4.395 4.476 293040.68
2019-02-05 4.678 4.634 4.441 4.447 172319.29
2019-02-04 4.625 4.754 4.592 4.678 272227.51
2019-02-03 4.691 4.852 4.612 4.625 207065.46
2019-02-02 4.705 4.819 4.567 4.691 384730.91
2019-02-01 4.691 4.81 4.698 4.705 135102
2019-01-31 4.564 4.749 4.524 4.691 261744.34
2019-01-30 4.691 4.688 4.471 4.564 330406.76
2019-01-29 4.68 4.806 4.677 4.691 269684.79
2019-01-28 4.586 4.755 4.43 4.68 359100.47
2019-01-27 4.859 4.717 4.555 4.586 246558.4
2019-01-26 5.042 5.02 4.827 4.859 208527.39
2019-01-25 4.962 5.1 4.96 5.042 249737.07
2019-01-24 5.085 5.095 4.948 4.962 227770.49
2019-01-23 5.144 5.275 4.98 5.085 423599.92
2019-01-22 5.299 5.308 5.129 5.144 236363.1
2019-01-21 5.258 5.403 5.082 5.299 381429.65
2019-01-20 5.077 5.472 5.058 5.258 623568.46
2019-01-19 5.595 5.412 4.966 5.077 414894.57
2019-01-18 5.202 5.878 5.304 5.595 769588.39
2019-01-17 5.333 5.498 5.162 5.202 343846.27
2019-01-16 4.963 5.432 4.975 5.333 503784.56
2019-01-15 4.74 5.021 4.77 4.963 219519
2019-01-14 4.948 4.878 4.729 4.74 220755.31
2019-01-13 4.652 5 4.834 4.948 196228.03
2019-01-12 4.962 5.217 4.624 4.652 747551.19
2019-01-11 4.99 5.068 4.958 4.962 244790
2019-01-10 5.095 5.177 4.957 4.99 279399.78
2019-01-09 5.72 5.212 5.062 5.095 304917.82
2019-01-08 5.912 5.943 5.688 5.72 230117.2
2019-01-07 5.626 5.952 5.605 5.912 407809.35
2019-01-06 5.715 5.699 5.614 5.626 284488.7
2019-01-05 5.413 5.842 5.699 5.715 256171.45
2019-01-04 5.451 5.505 5.401 5.413 233892.16
2019-01-03 5.466 5.571 5.431 5.451 219331.01
2019-01-02 5.601 5.623 5.397 5.466 291003.83
2019-01-01 5.386 5.664 5.47 5.601 210260.25
2018-12-31 5.265 5.502 5.293 5.386 278251.48
2018-12-30 5.821 5.599 5.246 5.265 429420.72
2018-12-29 5.472 6.101 5.591 5.821 834176.66
2018-12-28 5.484 5.661 5.13 5.472 586933.01
2018-12-27 4.926 5.586 5.247 5.484 411046.2
2018-12-26 5.488 5.232 4.904 4.926 345376.59
2018-12-25 5.541 5.75 5.431 5.488 445512.27
2018-12-24 6.286 6.005 5.495 5.541 653094.73
2018-12-23 5.651 7.564 5.694 6.286 3023810.97
2018-12-22 5.55 5.675 5.47 5.651 236134.61
2018-12-21 5.326 5.675 5.506 5.55 309935.98
2018-12-20 5.702 5.439 5.232 5.326 393193.71
2018-12-19 4.91 5.751 5.383 5.702 574106.33
2018-12-18 4.838 4.973 4.828 4.91 347793.66
2018-12-17 4.769 5.028 4.79 4.838 355417.96
2018-12-16 4.271 4.893 4.602 4.769 322120.25
2018-12-15 4.344 4.444 4.209 4.271 250260.1
2018-12-14 4.277 4.387 4.222 4.344 288023.01
2018-12-13 4.574 4.526 4.258 4.277 277363.71
2018-12-12 4.852 4.647 4.498 4.574 266220.75
2018-12-11 4.863 5.019 4.803 4.852 445414.86
2018-12-10 4.934 4.877 4.731 4.863 382183.41
2018-12-09 5.396 5.301 4.882 4.934 486722.42
2018-12-08 5.237 5.572 5.314 5.396 341240.72
2018-12-07 5.131 5.385 5.053 5.237 434790.98
2018-12-06 5.033 5.288 4.772 5.131 757117.02
2018-12-05 5.864 5.493 4.977 5.033 559363.24
2018-12-04 6.535 6.197 5.827 5.864 437070.25
2018-12-03 6.392 6.685 6.29 6.535 590264.2
2018-12-02 7.011 6.698 6.175 6.392 1180139.43
2018-12-01 6.183 7.848 5.946 7.011 3168228.48
2018-11-30 5.698 6.393 5.944 6.183 637556.03
2018-11-29 5.92 5.782 5.493 5.698 969637.89
2018-11-28 5.977 6.194 5.8 5.907 677216.17
2018-11-27 5.234 6.203 5.833 5.977 595562.8
2018-11-26 5.151 5.253 5.15 5.234 332424.32
2018-11-25 5.462 5.234 5.049 5.151 370390.07
2018-11-24 5.18 5.502 5.265 5.462 506486.56
2018-11-23 5.877 5.276 5.057 5.176 429328.24
2018-11-22 6.179 6.224 5.794 5.872 735623.61
2018-11-21 6.729 6.412 6.14 6.179 406769.56
2018-11-20 6.121 6.77 6.242 6.724 1091804.39
2018-11-19 6.474 6.307 5.805 6.121 715498.32
2018-11-18 8.389 7.263 6.479 6.479 623132.34
2018-11-17 8.202 8.479 8.232 8.389 220746.38
2018-11-16 8.375 8.365 8.069 8.203 515571.92
2018-11-15 8.646 8.558 8.312 8.374 486842
2018-11-14 8.754 8.855 8.387 8.669 598320.86
2018-11-13 10.17 9.227 8.331 8.756 1051621.34
2018-11-12 10.26 10.5 10.16 10.17 654821.18
2018-11-11 10.66 10.65 10.23 10.26 537135.11
2018-11-10 10.38 10.73 10.34 10.66 554248.58
2018-11-09 10.31 10.77 10.32 10.38 622574.86
2018-11-08 10.24 10.45 9.956 10.31 885530.54
2018-11-07 10.6 10.95 10.14 10.24 847346.79
2018-11-06 10.14 10.7 10.16 10.59 831724.52
2018-11-05 10.04 10.18 10.04 10.14 573661.37
2018-11-04 10.31 10.35 9.895 10.04 757968.8
2018-11-03 10.15 10.42 10.08 10.31 948036.46
2018-11-02 10.1 10.26 10.05 10.14 395457.26
2018-11-01 10.38 10.49 9.988 10.1 565466.07
2018-10-31 10.29 10.5 10.18 10.38 617626.09
2018-10-30 10.42 10.53 9.793 10.29 1372774.08
2018-10-29 10.41 10.58 10.28 10.42 1024602.25
2018-10-28 11.39 11.16 10.34 10.41 1428991.84
2018-10-27 10.83 11.46 10.81 11.39 1117272.21
2018-10-26 10.87 11.26 10.62 10.84 1328628.77
2018-10-25 10.67 11.28 10.5 10.87 1938287.2
2018-10-24 9.851 11.55 9.63 10.67 3800050.08
2018-10-23 9.641 10.29 9.559 9.85 903037.95
2018-10-22 9.96 10.08 9.544 9.641 711457.4
2018-10-21 9.967 10.08 9.407 9.958 1428404.8
2018-10-20 10.35 10.4 9.915 9.967 1566105.84
2018-10-19 9.251 13.88 9.256 10.36 3461241.71
2018-10-18 9.52 9.782 9.225 9.251 712173.16
2018-10-17 10.17 10.1 9.383 9.519 714285.67
2018-10-16 9.973 10.49 9.809 10.16 451768.57

ZCoin Historical Data