XZC-USD - Zcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20205.5312365.5931835.3055345.3744285.37442814,575,573
Jul. 13, 20205.2977465.7077515.2977465.5631235.56312317,896,479
Jul. 12, 20205.4080065.5411815.2231925.2977465.29774614,506,023
Jul. 11, 20205.5587165.8033875.3091255.4101765.41017611,939,841
Jul. 10, 20204.9310125.6589704.7761055.5590625.55906226,747,996
Jul. 09, 20204.7283255.0076024.6576394.9333484.9333489,132,232
Jul. 08, 20204.3981944.7506254.3944034.7283254.72832511,725,507
Jul. 07, 20204.2911354.4584934.2689624.3976824.39768210,506,084
Jul. 06, 20204.1525374.3106204.1382994.2953394.29533914,558,904
Jul. 05, 20204.2018524.2440784.1285064.1525374.15253712,035,381
Jul. 04, 20204.1856554.2321184.1598264.2124504.21245012,751,819
Jul. 03, 20204.2237754.2425674.1728514.1806684.18066811,850,789
Jul. 02, 20204.2374424.3973054.1757204.2183744.21837413,854,905
Jul. 01, 20204.2841414.3613404.1895454.2375774.2375776,249,626
Jun. 30, 20204.3157134.3726614.2069674.2852024.28520211,023,939
Jun. 29, 20204.2522754.3652524.1358184.3254524.32545213,237,883
Jun. 28, 20204.3577954.3633734.1493614.2525474.2525477,535,208
Jun. 27, 20204.5192514.5544604.3011344.3577954.3577959,091,202
Jun. 26, 20204.6145854.6422014.4931654.5359624.53596216,943,634
Jun. 25, 20204.5478824.6293934.3976234.6157164.61571615,750,908
Jun. 24, 20204.7382374.8909944.5023094.5374064.53740617,060,991
Jun. 23, 20204.5844504.7743964.5010784.7353204.73532016,892,817
Jun. 22, 20204.4363014.6127774.4085894.5853534.58535326,076,310
Jun. 21, 20204.4309454.4735714.3729444.4358224.4358229,797,714
Jun. 20, 20204.4315314.4975014.3733594.4327364.43273610,382,843
Jun. 19, 20204.5448984.5521894.3649044.4315314.43153111,809,304
Jun. 18, 20204.5227244.5621184.4905874.5426134.54261310,277,945
Jun. 17, 20204.5715774.6188694.4565124.5228614.52286112,271,067
Jun. 16, 20204.5585894.6273134.5365344.5673664.56736611,265,357
Jun. 15, 20204.5848674.6042204.3369134.5621294.56212913,067,445
Jun. 14, 20204.7539224.7691364.5448744.5822184.58221811,098,993
Jun. 13, 20204.5531964.7617334.5039614.7556384.75563810,800,693
Jun. 12, 20204.4615614.5844714.4418134.5444374.54443711,708,547
Jun. 11, 20204.7723854.8396554.4352874.4545204.45452014,708,651
Jun. 10, 20204.6791854.7834354.6633674.7745394.77453912,891,169
Jun. 09, 20204.7255814.7448334.6235604.6802494.68024911,402,288
Jun. 08, 20204.7450334.7713594.6732224.7179084.71790821,370,303
Jun. 07, 20204.8237564.8386464.6216054.7418634.74186324,088,527
Jun. 06, 20204.8484624.9125414.7933114.8237704.82377023,513,377
Jun. 05, 20204.7898694.9070334.7810944.8463114.84631112,755,953
Jun. 04, 20204.7466454.8565024.7153924.7873684.78736824,101,387
Jun. 03, 20204.7892454.7993854.7156174.7553364.75533623,067,828
Jun. 02, 20204.9762655.0468424.6670744.7877554.78775538,348,862
Jun. 01, 20204.7970385.0229214.7806844.9726254.97262526,832,267
May 31, 20204.9036165.0959144.7957334.8030794.80307926,347,432
May 30, 20204.6627934.9340104.6202454.9036164.90361628,585,777
May 29, 20204.5883464.7558134.5756944.6617574.66175720,553,878
May 28, 20204.5291284.6649934.4715944.5810154.58101521,769,439
May 27, 20204.6048254.6407254.4986124.5255894.52558922,413,033
May 26, 20204.8656944.8662224.4827284.6048254.60482528,611,949
May 25, 20204.2218964.9110454.1928024.8541244.85412411,480,193
May 24, 20204.5083764.5549174.2297224.2377874.23778712,968,828
May 23, 20204.4831884.6300444.4149684.5007014.50070113,247,522
May 22, 20204.1056314.4884674.0835954.4778764.47787613,180,439
May 21, 20204.3298234.3934344.0128834.1053264.10532611,650,001
May 20, 20204.3802904.4615954.2349714.3354244.33542411,740,428
May 19, 20204.3048534.3998034.2360844.3907364.39073612,309,498
May 18, 20204.1314744.4411544.1313454.3054474.30544715,909,548
May 17, 20203.9942084.2170083.9835254.1417364.14173612,934,666
May 16, 20203.9518874.0469943.9122183.9942083.99420811,606,668
May 15, 20204.0259824.0418333.9241213.9497803.94978012,427,676
May 14, 20204.0626674.1436903.9763394.0324234.03242314,522,615
May 13, 20204.0103414.1585824.0103414.0871074.08710727,606,002
May 12, 20203.8256134.0579253.7947034.0103414.0103419,646,603
May 11, 20203.7536763.9852643.6601663.8136033.81360314,932,516
May 10, 20204.2173914.2228203.6253963.7968873.79688714,831,221
May 09, 20204.1170144.3497924.0889664.2160864.21608611,405,261
May 08, 20204.1721484.1881973.9830044.1194564.11945630,032,813
May 07, 20204.1208574.2007783.8898824.1676974.16769711,182,415
May 06, 20204.1664334.2157043.7654354.1199094.11990913,545,894
May 05, 20204.1689974.2678984.1175904.1618364.16183614,332,883
May 04, 20204.1820794.2153554.0648964.1709244.17092410,219,297
May 03, 20204.3606184.4230924.1291044.1897834.18978316,966,089
May 02, 20204.3583044.5198434.2304954.3603254.36032545,047,747
May 01, 20203.9958214.4359173.9958214.3567334.35673320,727,991
Apr. 30, 20204.1684244.3344163.9416654.0084674.00846719,079,043
Apr. 29, 20203.9834624.2064743.9546804.1508934.15089316,478,071
Apr. 28, 20204.0074714.0560243.9086383.9742093.97420910,604,431
Apr. 27, 20204.0586514.1132063.9300983.9665963.96659611,099,139
Apr. 26, 20204.1554704.1789503.9433374.0673824.06738211,691,185
Apr. 25, 20204.0102634.1814363.9190954.1581274.15812712,248,585
Apr. 24, 20204.0607414.1764873.9332364.0617084.06170812,293,083
Apr. 23, 20204.0361724.1285583.9199594.0568104.05681014,093,151
Apr. 22, 20204.0975354.1327433.9770294.0206294.02062926,335,134
Apr. 21, 20203.9169124.2366313.7048244.1092704.10927029,833,299
Apr. 20, 20204.1159944.3985203.9164004.0042384.00423840,871,185
Apr. 19, 20203.7427794.7237893.6562074.1131884.11318827,478,857
Apr. 18, 20203.5351793.7900623.4743343.7451903.74519017,854,535
Apr. 17, 20203.5695933.5784643.4424933.5421043.5421047,270,448
Apr. 16, 20203.2845493.5701103.1709493.5689883.56898810,279,909
Apr. 15, 20203.3513603.4150583.2351413.2891213.2891217,148,031
Apr. 14, 20203.3039963.4186803.2839943.3530653.3530656,364,191
Apr. 13, 20203.4423293.4423293.2268723.2989393.2989396,977,088
Apr. 12, 20203.3915553.5545323.3187673.4419803.44198015,340,053
Apr. 11, 20203.4575823.5331173.3159213.4353473.43534714,273,816
Apr. 10, 20203.9063283.9739423.3459833.4575823.45758223,633,784
Apr. 09, 20203.6621163.9957183.6108143.9800783.98007810,107,839
Apr. 08, 20203.5478603.7213543.4681923.6610263.6610268,245,698
Apr. 07, 20203.6230273.7387453.4292993.5468373.54683715,638,625
Apr. 06, 20203.1814813.6219293.1810353.6196963.61969640,169,368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...