Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Zcoin Zcoin (XZC)
6.61 USD (-2.09%)
0.00164370 BTC (-0.71%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
46,536,629 USD
11,573 BTC
Volume (24h)
962,540 USD
239.37 BTC
Circulating Supply
7,040,858 XZC
Total Supply
21,400,000 XZC
Max Supply
21,400,000 XZC

Historical data for Zcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 6.74 6.81 6.48 6.53 945,280 45,986,039
Mar 20, 2019 6.74 6.79 6.65 6.75 944,557 47,501,930
Mar 19, 2019 6.71 6.81 6.66 6.75 946,555 47,426,338
Mar 18, 2019 6.80 6.92 6.56 6.71 1,125,635 47,086,433
Mar 17, 2019 6.88 6.91 6.68 6.81 955,496 47,720,070
Mar 16, 2019 6.84 6.92 6.66 6.88 1,622,318 48,159,819
Mar 15, 2019 6.57 6.89 6.51 6.86 1,911,102 47,945,935
Mar 14, 2019 6.78 6.78 6.35 6.57 3,920,488 45,891,036
Mar 13, 2019 7.08 8.06 6.79 6.81 12,042,853 47,586,455
Mar 12, 2019 5.78 12.72 5.66 7.12 47,926,082 49,746,747
Mar 11, 2019 5.91 5.93 5.70 5.76 633,654 40,211,787
Mar 10, 2019 5.79 5.92 5.71 5.90 608,369 41,108,538
Mar 09, 2019 5.83 5.93 5.74 5.79 620,192 40,299,243
Mar 08, 2019 5.81 5.93 5.77 5.85 621,539 40,663,366
Mar 07, 2019 5.77 5.86 5.71 5.81 743,880 40,337,678
Mar 06, 2019 5.64 5.81 5.57 5.77 635,915 40,032,038
Mar 05, 2019 5.56 5.71 5.46 5.64 677,408 39,145,422
Mar 04, 2019 5.45 5.66 5.32 5.56 878,958 38,534,652
Mar 03, 2019 5.40 5.56 5.39 5.44 521,365 37,630,260
Mar 02, 2019 5.44 5.53 5.36 5.41 452,535 37,414,248
Mar 01, 2019 5.39 5.52 5.36 5.45 539,154 37,632,595
Feb 28, 2019 5.36 5.46 5.33 5.38 463,450 37,124,382
Feb 27, 2019 5.54 5.56 5.30 5.38 471,048 37,059,579
Feb 26, 2019 5.42 5.54 5.34 5.54 586,546 38,144,698
Feb 25, 2019 5.30 5.44 5.29 5.42 553,278 37,281,207
Feb 24, 2019 5.73 5.86 5.28 5.31 671,157 36,460,612
Feb 23, 2019 5.50 5.76 5.48 5.72 504,754 39,228,380
Feb 22, 2019 5.39 5.58 5.38 5.51 446,579 37,749,268
Feb 21, 2019 5.57 5.60 5.34 5.40 410,232 37,002,139
Feb 20, 2019 5.50 5.61 5.41 5.56 546,702 38,051,307
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Zcoin

Zcoin (XZC) is an open-source privacy-focused cryptocurrency token that launched in Sep 2016. To enable privacy, Zcoin uses zero-knowledge proofs via the Zerocoin protocol. Zerocoin is a cryptocurrency proposed by Johns Hopkins University professor Matthew D. Green and graduate students Ian Miers and Christina Garman as an extension to the Bitcoin protocol that would add cryptographic anonymity to Bitcoin transactions. With Zcoin’s Zerocoin feature, only the sender and receive would be able to ascertain the exchange of funds in a given transaction, as no transaction histories are linked to the actual coins. Zcoin operates a multi-node model where mining nodes verify blockchain transactions and Znodes store blockchain data.

Zcoin Statistics
Zcoin Price 6.61 USD
Zcoin ROI +1697.13%
Market Rank #94
Market Cap 46,536,629 USD
24 Hour Volume 962,540 USD
Circulating Supply 7,040,858 XZC
Total Supply 21,400,000 XZC
Max Supply 21,400,000 XZC
All Time High 169.99 USD
(Dec 26, 2017)
All Time Low 0.275101 USD
(Dec 02, 2016)
52 Week High / Low 48.51 USD /
4.21 USD
90 Day High / Low 12.72 USD /
4.44 USD
30 Day High / Low 12.72 USD /
5.28 USD
7 Day High / Low 6.92 USD /
6.48 USD
24 Hour High / Low 6.81 USD /
6.48 USD
Yesterday's High / Low 6.81 USD /
6.48 USD
Yesterday's Open / Close 6.74 USD /
6.53 USD
Yesterday's Change $-0.210381 USD (-3.12%)
Yesterday's Volume $945,280 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)