Zcoin (XZC) current price is $7.71.


*All prices are in $AUD

Zcoin current price is $7.71 with a marketcap of $52.85 M. Its price is 1.18% up in last 24 hours.


  • zcoin
    Zcoin(XZC)
  • Price
    $7.71
  • 1h %
    1.13%
  • 24h %
    1.18%
  • 7d %
    10.22%
  • Market Cap
    $52.85 M
  • Volume
    $586,522
  • Available Supply
    6.85 M XZC
  • Rank
    92

Chart prices in USD

Loading Chart...

More Info About Coin

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

Historical Data – All prices are in USD

Date Price Volume Market Cap
21/02/2018 $53.8681 $5.69 M $223.91 M
22/02/2018 $49.7473 $5.83 M $207.19 M
23/02/2018 $54.2405 $5.23 M $226.30 M
24/02/2018 $51.0188 $3.62 M $213.22 M
25/02/2018 $52.8943 $3.62 M $221.38 M
26/02/2018 $53.3011 $4.10 M $223.45 M
27/02/2018 $53.7879 $3.44 M $225.90 M
28/02/2018 $51.1627 $3.80 M $215.28 M
01/03/2018 $57.0423 $4.72 M $240.40 M
02/03/2018 $55.5719 $4.06 M $234.61 M
03/03/2018 $54.0865 $3.61 M $228.75 M
04/03/2018 $55.3063 $3.53 M $234.30 M
05/03/2018 $52.291 $4.07 M $221.93 M
06/03/2018 $49.7796 $4.00 M $211.66 M
07/03/2018 $44.466 $5.15 M $189.37 M
08/03/2018 $43.0202 $3.87 M $183.48 M
09/03/2018 $42.4734 $2.26 M $181.46 M
10/03/2018 $40.5039 $950,136 $173.31 M
11/03/2018 $43.6583 $778,776 $187.07 M
12/03/2018 $41.4053 $1.26 M $177.70 M
13/03/2018 $41.1361 $940,755 $176.86 M
14/03/2018 $36.2122 $1.59 M $155.92 M
15/03/2018 $35.6239 $2.10 M $153.64 M
16/03/2018 $36.6177 $1.02 M $158.26 M
17/03/2018 $34.2332 $909,444 $148.23 M
18/03/2018 $32.6527 $1.28 M $141.62 M
19/03/2018 $38.4011 $1.32 M $166.81 M
20/03/2018 $41.6839 $1.77 M $181.35 M
21/03/2018 $40.6584 $2.06 M $177.21 M
22/03/2018 $40.688 $1.16 M $177.62 M
23/03/2018 $39.9027 $885,765 $174.48 M
24/03/2018 $38.5678 $2.00 M $168.98 M
25/03/2018 $37.565 $980,342 $164.87 M
26/03/2018 $35.2578 $1.11 M $154.99 M
27/03/2018 $34.586 $803,381 $152.28 M
28/03/2018 $33.4091 $927,972 $147.33 M
29/03/2018 $30.1964 $915,051 $133.34 M
30/03/2018 $28.2875 $891,886 $125.17 M
31/03/2018 $29.8265 $767,719 $132.17 M
01/04/2018 $29.0537 $661,633 $128.98 M
02/04/2018 $29.299 $741,529 $130.25 M
03/04/2018 $31.4171 $767,487 $139.81 M
05/04/2018 $27.7997 $12.72 M $124.05 M
06/04/2018 $27.1623 $3.37 M $121.40 M
07/04/2018 $27.967 $824,460 $125.18 M
08/04/2018 $29.0537 $930,747 $130.25 M
09/04/2018 $29.4423 $1.07 M $132.21 M
10/04/2018 $27.7217 $895,653 $124.67 M
11/04/2018 $28.5731 $1.04 M $128.69 M
12/04/2018 $28.4009 $930,171 $128.12 M
13/04/2018 $32.1634 $2.62 M $145.31 M
14/04/2018 $33.3727 $1.59 M $151.04 M
15/04/2018 $32.2822 $1.00 M $146.40 M
16/04/2018 $32.5719 $1.24 M $147.97 M
17/04/2018 $32.8352 $1.43 M $149.41 M
18/04/2018 $33.8221 $1.46 M $154.12 M
19/04/2018 $37.7364 $7.70 M $172.23 M
20/04/2018 $38.7264 $2.90 M $177.00 M
21/04/2018 $42.0859 $2.33 M $192.74 M
22/04/2018 $41.8167 $3.62 M $191.85 M
23/04/2018 $43.5365 $3.05 M $200.03 M
24/04/2018 $46.6353 $4.72 M $214.61 M
25/04/2018 $44.9513 $3.20 M $207.19 M
26/04/2018 $41.9537 $2.45 M $193.66 M
27/04/2018 $44.3831 $2.94 M $205.17 M
28/04/2018 $45.5996 $2.50 M $211.14 M
29/04/2018 $45.7126 $1.96 M $212.01 M
30/04/2018 $43.5201 $1.94 M $202.20 M
01/05/2018 $42.8129 $2.78 M $199.25 M
02/05/2018 $43.6254 $1.85 M $203.36 M
03/05/2018 $43.9914 $2.14 M $205.33 M
04/05/2018 $44.9733 $2.12 M $210.22 M
05/05/2018 $45.5321 $1.68 M $213.14 M
06/05/2018 $44.6234 $3.34 M $209.16 M
07/05/2018 $43.9129 $2.23 M $206.10 M
08/05/2018 $44.0228 $1.51 M $206.93 M
09/05/2018 $40.6544 $1.67 M $191.39 M
10/05/2018 $41.4523 $1.75 M $195.43 M
11/05/2018 $37.1539 $1.44 M $175.43 M
12/05/2018 $35.7574 $1.50 M $169.10 M
13/05/2018 $35.8301 $805,211 $169.76 M
14/05/2018 $36.0647 $1.58 M $171.12 M
15/05/2018 $40.5775 $4.65 M $192.83 M
16/05/2018 $35.6524 $3.21 M $169.71 M
17/05/2018 $36.998 $1.58 M $176.37 M
18/05/2018 $34.2368 $1.53 M $163.41 M
19/05/2018 $35.0068 $1.24 M $167.37 M
20/05/2018 $35.2474 $1.18 M $168.79 M
21/05/2018 $36.2664 $1.40 M $173.95 M
22/05/2018 $35.9228 $1.42 M $172.54 M
23/05/2018 $33.2914 $1.59 M $160.15 M
24/05/2018 $32.0259 $1.24 M $154.29 M
25/05/2018 $31.536 $1.11 M $152.13 M
26/05/2018 $31.7315 $1.08 M $153.32 M
27/05/2018 $30.0987 $810,504 $145.66 M
28/05/2018 $27.844 $1.38 M $134.95 M
29/05/2018 $27.9066 $1.07 M $135.45 M
30/05/2018 $29.5129 $1.08 M $143.41 M
31/05/2018 $29.1804 $1.02 M $141.96 M
01/06/2018 $29.6031 $1.38 M $144.22 M
02/06/2018 $29.6251 $1.09 M $144.52 M
03/06/2018 $29.3632 $1.07 M $143.48 M
04/06/2018 $28.8773 $1.18 M $141.32 M
05/06/2018 $27.775 $851,704 $136.11 M
06/06/2018 $27.6779 $796,946 $135.81 M
07/06/2018 $27.916 $1.15 M $137.21 M
08/06/2018 $28.5328 $879,963 $140.44 M
09/06/2018 $28.4043 $565,922 $140.02 M
10/06/2018 $27.0728 $648,587 $133.66 M
11/06/2018 $24.8749 $844,102 $122.98 M
12/06/2018 $23.5236 $1.48 M $116.47 M
13/06/2018 $21.7356 $829,125 $107.78 M
14/06/2018 $19.692 $1.37 M $97.78 M
15/06/2018 $21.1983 $1.25 M $105.38 M
16/06/2018 $19.6095 $900,084 $97.59 M
17/06/2018 $19.8452 $705,781 $98.90 M
18/06/2018 $19.2479 $558,216 $96.07 M
19/06/2018 $19.6574 $538,467 $98.27 M
20/06/2018 $19.3699 $670,455 $96.97 M
21/06/2018 $19.8411 $424,479 $99.49 M
22/06/2018 $19.1063 $524,600 $95.95 M
23/06/2018 $17.6204 $1.04 M $88.61 M
24/06/2018 $15.8864 $639,005 $80.01 M
25/06/2018 $16.6728 $694,152 $84.09 M
26/06/2018 $16.384 $677,340 $82.71 M
27/06/2018 $15.0702 $767,189 $76.20 M
28/06/2018 $14.2529 $1.98 M $72.16 M
29/06/2018 $13.8147 $2.63 M $70.05 M
30/06/2018 $14.6372 $1.13 M $74.32 M
01/07/2018 $15.0062 $795,713 $76.30 M
02/07/2018 $15.1343 $840,597 $77.07 M
03/07/2018 $17.3211 $1.12 M $88.33 M
04/07/2018 $16.5856 $599,207 $84.72 M
05/07/2018 $17.1641 $802,466 $87.81 M
06/07/2018 $16.5979 $1.31 M $85.04 M
07/07/2018 $16.5747 $1.08 M $85.04 M
08/07/2018 $17.8645 $974,400 $91.80 M
09/07/2018 $18.686 $1.52 M $96.16 M
10/07/2018 $18.1328 $1.17 M $93.46 M
11/07/2018 $16.5765 $1.12 M $85.56 M
12/07/2018 $16.5937 $1.22 M $85.78 M
13/07/2018 $16.3392 $1.03 M $84.58 M
14/07/2018 $15.8893 $860,180 $82.39 M
15/07/2018 $15.8134 $923,844 $82.11 M
16/07/2018 $15.8781 $725,571 $82.54 M
17/07/2018 $16.3537 $1.18 M $85.12 M
18/07/2018 $17.7031 $1.17 M $92.27 M
19/07/2018 $17.0964 $968,350 $89.23 M
20/07/2018 $17.1663 $1.87 M $89.70 M
21/07/2018 $16.3017 $1.57 M $85.30 M
22/07/2018 $16.2424 $1.10 M $85.11 M
23/07/2018 $17.8385 $3.57 M $93.59 M
24/07/2018 $16.5424 $3.12 M $86.91 M
25/07/2018 $16.1494 $1.38 M $84.99 M
26/07/2018 $16.4992 $979,332 $86.95 M
27/07/2018 $15.5962 $1.12 M $82.32 M
28/07/2018 $16.3101 $907,897 $86.20 M
29/07/2018 $16.0762 $704,346 $85.08 M
30/07/2018 $15.9116 $826,107 $84.32 M
31/07/2018 $15.0881 $875,896 $80.07 M
01/08/2018 $14.2282 $694,237 $75.60 M
02/08/2018 $14.0563 $624,171 $74.77 M
03/08/2018 $13.1445 $577,210 $70.01 M
04/08/2018 $14.0962 $589,971 $75.20 M
05/08/2018 $13.2368 $617,953 $70.72 M
06/08/2018 $13.5213 $508,412 $72.33 M
07/08/2018 $13.7656 $681,150 $73.74 M
08/08/2018 $12.9369 $1.05 M $69.40 M
09/08/2018 $13.2438 $780,363 $71.14 M
10/08/2018 $13.3739 $658,014 $71.94 M
11/08/2018 $12.4404 $418,570 $67.01 M
12/08/2018 $12.714 $464,059 $68.58 M
13/08/2018 $13.2625 $454,133 $71.64 M
14/08/2018 $11.7337 $833,470 $63.48 M
15/08/2018 $14.1085 $1.46 M $76.43 M
16/08/2018 $13.8621 $1.21 M $75.22 M
17/08/2018 $14.1908 $1.70 M $77.12 M
18/08/2018 $14.2547 $1.35 M $77.57 M
19/08/2018 $13.9078 $420,564 $75.80 M
20/08/2018 $14.6277 $2.23 M $79.82 M
21/08/2018 $13.5787 $1.65 M $74.19 M
22/08/2018 $13.4461 $1.56 M $73.57 M
23/08/2018 $12.3492 $1.22 M $67.65 M
24/08/2018 $12.9148 $1.48 M $70.84 M
25/08/2018 $13.3462 $2.34 M $73.29 M
26/08/2018 $13.3203 $18.60 M $73.24 M
27/08/2018 $12.6199 $31.19 M $69.48 M
28/08/2018 $12.941 $860,533 $71.34 M
29/08/2018 $13.0692 $1.04 M $72.14 M
30/08/2018 $12.7863 $802,300 $70.68 M
31/08/2018 $12.7067 $599,469 $70.35 M
01/09/2018 $13.1513 $837,250 $72.90 M
02/09/2018 $13.3434 $876,481 $74.05 M
03/09/2018 $13.1439 $841,391 $73.04 M
04/09/2018 $13.0205 $841,632 $72.46 M
05/09/2018 $12.9747 $898,035 $72.29 M
06/09/2018 $10.6035 $1.09 M $59.15 M
07/09/2018 $11.0064 $667,283 $61.47 M
08/09/2018 $10.9098 $553,617 $61.00 M
09/09/2018 $9.94974 $499,897 $55.69 M
10/09/2018 $10.1063 $537,576 $56.65 M
11/09/2018 $10.2481 $648,201 $57.52 M
12/09/2018 $8.87553 $836,960 $49.88 M
13/09/2018 $9.49364 $604,784 $53.42 M
14/09/2018 $10.3473 $881,348 $58.31 M
15/09/2018 $10.3807 $705,160 $58.58 M
16/09/2018 $9.72302 $775,619 $54.94 M
17/09/2018 $9.4851 $1.04 M $53.66 M
18/09/2018 $9.07405 $857,884 $51.39 M
19/09/2018 $9.08933 $826,156 $51.56 M
20/09/2018 $9.15993 $785,264 $52.02 M
21/09/2018 $9.41924 $742,168 $53.57 M
22/09/2018 $9.40788 $985,912 $53.58 M
23/09/2018 $9.59207 $747,701 $54.69 M
24/09/2018 $9.37835 $938,948 $53.53 M
25/09/2018 $8.98038 $1.62 M $51.32 M
26/09/2018 $9.0701 $903,518 $51.89 M
27/09/2018 $9.20682 $1.81 M $52.73 M
28/09/2018 $9.34842 $2.47 M $53.61 M
29/09/2018 $9.78344 $3.82 M $56.19 M
30/09/2018 $9.93775 $2.93 M $57.15 M
01/10/2018 $10.1267 $5.03 M $58.31 M
02/10/2018 $10.0369 $4.73 M $57.79 M
03/10/2018 $9.69542 $7.98 M $55.82 M
04/10/2018 $9.68104 $11.57 M $55.74 M
05/10/2018 $9.60477 $12.44 M $55.30 M
06/10/2018 $9.79305 $11.08 M $56.39 M
07/10/2018 $9.93122 $10.94 M $57.18 M
08/10/2018 $10.1187 $12.04 M $58.26 M
09/10/2018 $10.0341 $12.90 M $57.77 M
10/10/2018 $10.2099 $10.93 M $58.79 M
11/10/2018 $9.16057 $2.18 M $52.75 M
12/10/2018 $9.24075 $438,883 $53.21 M
13/10/2018 $9.15537 $408,920 $52.72 M
14/10/2018 $9.19792 $441,476 $52.96 M
15/10/2018 $9.34283 $606,469 $53.79 M
16/10/2018 $9.55952 $661,376 $55.04 M
17/10/2018 $9.88674 $861,048 $56.93 M
18/10/2018 $9.87703 $885,524 $56.87 M
19/10/2018 $9.42143 $548,843 $54.25 M
20/10/2018 $9.29894 $1.12 M $53.54 M
21/10/2018 $10.2439 $5.13 M $58.98 M
22/10/2018 $9.64281 $1.36 M $55.52 M
23/10/2018 $9.63206 $1.10 M $55.46 M
24/10/2018 $9.57503 $796,004 $55.13 M
25/10/2018 $10.8562 $2.62 M $62.51 M
26/10/2018 $10.7675 $3.43 M $62.00 M
27/10/2018 $11.179 $1.99 M $64.37 M
28/10/2018 $11.0046 $1.67 M $63.36 M
29/10/2018 $11.0543 $1.42 M $63.65 M
30/10/2018 $10.4671 $1.78 M $60.27 M
31/10/2018 $10.0985 $1.89 M $58.15 M
01/11/2018 $10.2485 $1.10 M $59.01 M
02/11/2018 $10.2601 $814,074 $59.08 M
03/11/2018 $10.1776 $664,277 $58.60 M
04/11/2018 $10.1194 $702,413 $58.27 M
05/11/2018 $10.0811 $848,218 $58.05 M
06/11/2018 $10.0329 $765,752 $57.77 M
07/11/2018 $10.3136 $747,058 $59.38 M
08/11/2018 $10.4404 $992,939 $60.11 M
09/11/2018 $10.0625 $1.20 M $57.94 M
10/11/2018 $10.5943 $924,894 $61.00 M
11/11/2018 $10.6724 $501,053 $61.45 M
12/11/2018 $10.3955 $620,634 $59.86 M
13/11/2018 $10.3439 $676,008 $59.56 M
14/11/2018 $9.96938 $733,970 $57.40 M
15/11/2018 $8.40561 $1.08 M $48.40 M
16/11/2018 $8.55896 $616,593 $49.28 M
17/11/2018 $8.27156 $484,149 $47.63 M
18/11/2018 $8.27623 $540,044 $47.65 M
19/11/2018 $7.87315 $564,995 $45.33 M
20/11/2018 $6.0588 $738,922 $34.89 M
21/11/2018 $6.86034 $642,480 $39.50 M
22/11/2018 $6.95526 $463,457 $40.05 M
23/11/2018 $6.19945 $854,253 $35.70 M
24/11/2018 $5.7587 $604,984 $33.16 M
25/11/2018 $5.11368 $377,774 $29.44 M
26/11/2018 $5.4057 $357,810 $31.13 M
27/11/2018 $5.03285 $232,774 $28.98 M
28/11/2018 $5.51732 $391,442 $31.77 M
29/11/2018 $6.25989544355 $652,882 $36.04 M
30/11/2018 $5.78278122648 $1.22 M $33.30 M
01/12/2018 $5.96191273634 $495,641 $34.33 M
02/12/2018 $6.73408974459 $1.29 M $38.77 M
03/12/2018 $6.64123580731 $3.41 M $38.24 M
04/12/2018 $6.37920433587 $884,415 $36.73 M
05/12/2018 $6.34395130159 $672,425 $36.53 M
06/12/2018 $5.87974850342 $632,364 $33.85 M
07/12/2018 $5.02988056819 $558,393 $28.96 M
08/12/2018 $5.18879608109 $666,029 $29.88 M
09/12/2018 $5.18714153096 $396,374 $29.87 M
10/12/2018 $5.35452807002 $489,130 $30.83 M
11/12/2018 $4.81817888445 $483,270 $27.74 M
12/12/2018 $4.90161920541 $258,688 $28.22 M
13/12/2018 $4.7613533213 $360,805 $27.42 M
14/12/2018 $4.61302695233 $259,341 $26.56 M
15/12/2018 $4.26093705196 $345,126 $24.53 M
16/12/2018 $4.32511242538 $267,166 $24.90 M
17/12/2018 $4.48078638119 $266,926 $25.80 M
18/12/2018 $4.59210728036 $373,134 $26.44 M
19/12/2018 $5.07798217605 $422,477 $29.24 M
20/12/2018 $5.48161500846 $666,258 $31.56 M
21/12/2018 $5.5459086942 $566,873 $31.93 M
22/12/2018 $5.39456170814 $360,938 $31.06 M
23/12/2018 $5.64720406817 $325,157 $32.52 M
24/12/2018 $6.62206950938 $2.80 M $38.13 M
25/12/2018 $5.63297820456 $1.74 M $32.43 M
26/12/2018 $5.48948813632 $602,524 $31.61 M
27/12/2018 $5.2757510685 $470,400 $33.85 M
28/12/2018 $4.95885295888 $442,677 $31.82 M
29/12/2018 $5.41930252041 $540,074 $34.77 M
30/12/2018 $5.77349342088 $1.18 M $37.05 M
31/12/2018 $5.4577836656 $668,759 $35.02 M
01/01/2019 $5.26401988235 $522,797 $33.78 M
02/01/2019 $5.40339147197 $347,391 $34.67 M
03/01/2019 $5.44317738806 $424,748 $34.93 M
04/01/2019 $5.53060375963 $286,675 $35.49 M
05/01/2019 $5.40390404646 $231,499 $34.67 M
06/01/2019 $5.3031088978 $278,138 $34.03 M
07/01/2019 $5.70984700729 $365,536 $36.64 M
08/01/2019 $5.80673498996 $426,044 $37.26 M
09/01/2019 $5.72081568656 $374,993 $36.71 M
10/01/2019 $5.40783782666 $387,065 $34.70 M
11/01/2019 $5.10081756302 $387,868 $32.73 M
12/01/2019 $5.1368980021 $263,939 $32.96 M
13/01/2019 $4.99158174944 $922,006 $32.03 M
14/01/2019 $4.77689700638 $313,407 $30.65 M
15/01/2019 $4.93427997557 $274,896 $31.66 M
16/01/2019 $4.99623846806 $347,546 $32.06 M
17/01/2019 $5.14429975747 $485,874 $33.01 M
18/01/2019 $5.19769908687 $519,688 $34.29 M
19/01/2019 $5.55442573651 $722,330 $36.68 M
20/01/2019 $5.10822338936 $992,697 $33.76 M
21/01/2019 $5.15204091841 $540,884 $34.09 M
22/01/2019 $5.2519935004 $911,599 $34.79 M
23/01/2019 $5.24026641174 $430,607 $34.75 M
24/01/2019 $5.16019492559 $517,441 $34.26 M
25/01/2019 $5.00971018904 $697,105 $33.30 M
26/01/2019 $5.12851959774 $455,352 $34.13 M
27/01/2019 $5.07718243106 $513,192 $33.83 M
28/01/2019 $4.61645258454 $481,296 $30.79 M
29/01/2019 $4.50776790293 $588,868 $30.09 M
30/01/2019 $4.76190534905 $823,023 $31.82 M
31/01/2019 $4.57462261479 $534,265 $30.61 M
01/02/2019 $4.69843221567 $454,953 $31.48 M
02/02/2019 $4.71836221649 $392,863 $31.64 M
03/02/2019 $4.64893145432 $503,641 $31.21 M
04/02/2019 $4.74306404236 $506,811 $31.87 M
05/02/2019 $4.6724444789 $442,905 $31.43 M
06/02/2019 $4.51355078026 $411,972 $30.39 M
07/02/2019 $4.52065053235 $440,468 $30.47 M
08/02/2019 $4.5831971162 $583,371 $30.93 M
09/02/2019 $4.95243164171 $518,163 $33.46 M
10/02/2019 $5.06696925336 $552,298 $34.27 M
11/02/2019 $5.02837214535 $522,848 $34.05 M
12/02/2019 $4.96645046879 $496,802 $33.66 M
13/02/2019 $4.92905256025 $527,447 $33.44 M
14/02/2019 $4.94402296372 $458,325 $33.58 M
15/02/2019 $4.98082097217 $420,386 $33.87 M
16/02/2019 $5.07472311687 $488,677 $34.54 M
17/02/2019 $5.08985831786 $513,830 $34.67 M
18/02/2019 $5.28464171613 $615,942 $36.05 M
19/02/2019 $5.57951455205 $844,158 $38.10 M
20/02/2019 $5.53734221941 $544,364 $37.85 M
21/02/2019 $5.41275117386 $458,981 $37.04 M
21/02/2019 $5.42820268369 $451,633 $37.16 M
22/02/2019 $5.48703699674 $417,202 $37.59 M

Twitter News Feed

We are happy to be integrated on @DARCNetwork that provides masternode/profitability stats and also allows people to compete in fantasy trading for rewards. https://t.co/U9oKyZP8e8

Going to be talking to @zcoinofficial this weekend about their project, team and vision going forward.

Will be releasing this as an medium article some time next weekend.

Comment any questions you want to ask below and I'll include them.

Load More...

Submit Your Reviews