Zcoin current price is 5.08 with a marketcap of 34.61M. Its price is 1.99% up in last 24 hours.


  • XZC
    Zcoin(XZC)
  • Price
    5.08
  • 1h %
    0.87%
  • 24h %
    1.99%
  • 7d %
    3.27%
  • Market Cap
    34.61M
  • Volume
    504,764
  • Available Supply
    6.81M XZC
  • Rank
    90


More Info About Coin

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

Historical Data

Date Price Volume Market Cap
15/02/2018 $56.8369 $4785310 $233635756
16/02/2018 $61.7847 $3553210 $254394770
17/02/2018 $66.8593 $4999680 $275799928
18/02/2018 $68.2125 $10595700 $281979123
19/02/2018 $64.5799 $4742220 $267460120
20/02/2018 $66.1489 $5158340 $274466914
21/02/2018 $53.7124 $5689750 $223261718
22/02/2018 $50.2669 $5933910 $209349683
23/02/2018 $54.1281 $5219730 $225839455
24/02/2018 $51.6014 $3649830 $215661147
25/02/2018 $52.4746 $3586320 $219625452
26/02/2018 $53.0745 $4154520 $222505236
27/02/2018 $53.503 $3360750 $224703004
28/02/2018 $51.3917 $3831520 $216248570
01/03/2018 $57.306 $4743750 $241507608
02/03/2018 $55.5693 $4045090 $234596879
03/03/2018 $53.703 $3579110 $227125383
04/03/2018 $55.4743 $3576840 $235010638
05/03/2018 $51.6544 $4034100 $219236595
06/03/2018 $50.2821 $4072160 $213802074
07/03/2018 $44.3269 $5079780 $188784004
08/03/2018 $42.3663 $3828070 $180698808
09/03/2018 $42.8618 $2244250 $183125244
10/03/2018 $40.4786 $941618 $173202289
11/03/2018 $43.798 $784397 $187672828
12/03/2018 $41.4608 $1256250 $177940172
13/03/2018 $41.1095 $937751 $176749083
14/03/2018 $36.1057 $1591700 $155463082
15/03/2018 $35.6482 $2099930 $153744629
16/03/2018 $35.9511 $1024240 $155380027
17/03/2018 $34.3534 $903180 $148759987
18/03/2018 $33.2245 $1288830 $144110812
19/03/2018 $38.4359 $1326100 $166965098
20/03/2018 $41.5437 $1766250 $180743786
21/03/2018 $40.9371 $2054750 $178424035
22/03/2018 $40.4742 $1155590 $176685815
23/03/2018 $39.5623 $949116 $172999807
24/03/2018 $38.5359 $1941210 $168839168
25/03/2018 $37.5195 $979950 $164671171
26/03/2018 $35.1441 $1108560 $154493487
27/03/2018 $34.4289 $779607 $151588804
28/03/2018 $33.5854 $928095 $148116801
29/03/2018 $30.0287 $910036 $132599467
30/03/2018 $28.5296 $897284 $126238058
31/03/2018 $29.7926 $768956 $132020289
01/04/2018 $28.9956 $664150 $128720571
02/04/2018 $29.3671 $737154 $130548951
03/04/2018 $31.434 $768704 $139889689
05/04/2018 $27.7417 $12745200 $123791069
06/04/2018 $27.0593 $3354780 $120938171
07/04/2018 $27.8511 $818769 $124660865
08/04/2018 $29.012 $934788 $130071754
09/04/2018 $29.4052 $1103190 $132040493
10/04/2018 $27.7225 $862714 $124674535
11/04/2018 $28.5606 $1087440 $128633704
12/04/2018 $28.6307 $889773 $129154184
13/04/2018 $32.7174 $2669790 $147815237
14/04/2018 $33.5729 $1596270 $151942228
15/04/2018 $32.6712 $1031500 $148163605
16/04/2018 $32.7524 $1233450 $148787405
17/04/2018 $33.3785 $1450980 $151882033
18/04/2018 $34.2899 $1496710 $156253824
19/04/2018 $37.8897 $7714090 $172932353
20/04/2018 $39.4226 $2915350 $180186945
21/04/2018 $42.458 $2375280 $194442877
22/04/2018 $42.5014 $3636920 $194988080
23/04/2018 $44.1437 $3123900 $202816286
24/04/2018 $46.9754 $4736540 $216171808
25/04/2018 $45.7314 $3273430 $210781211
26/04/2018 $42.6959 $2466030 $197089192
27/04/2018 $45.0324 $2981840 $208176534
28/04/2018 $46.2168 $2540190 $214000842
29/04/2018 $46.6446 $1992570 $216334061
30/04/2018 $44.2718 $1981630 $205692312
01/05/2018 $42.944 $2793380 $199864662
02/05/2018 $43.9872 $1880160 $205045360
03/05/2018 $43.9867 $2137450 $205309202
04/05/2018 $45.3454 $2123910 $211961662
05/05/2018 $45.8922 $1690400 $214825168
06/05/2018 $44.8367 $3381530 $210162385
07/05/2018 $44.0123 $2224090 $206571144
08/05/2018 $44.6037 $1517730 $209656919
09/05/2018 $40.9232 $1680960 $192651640
10/05/2018 $41.4013 $1865910 $195192225
11/05/2018 $37.203 $1352820 $175659200
12/05/2018 $36.0206 $1570600 $170341132
13/05/2018 $36.0393 $740513 $170753964
14/05/2018 $36.174 $1590800 $171643619
15/05/2018 $40.7236 $4659600 $193528635
16/05/2018 $35.7369 $3226010 $170107616
17/05/2018 $36.9912 $1575430 $176335235
18/05/2018 $34.1533 $1514810 $163008659
19/05/2018 $35.0519 $1245080 $167583258
20/05/2018 $35.7846 $1203700 $171358302
21/05/2018 $36.26 $1394500 $173915871
22/05/2018 $35.9498 $1426680 $172670758
23/05/2018 $33.2796 $1588330 $160091808
24/05/2018 $31.8847 $1229180 $153606491
25/05/2018 $31.403 $1106010 $151490035
26/05/2018 $31.5767 $1073400 $152572815
27/05/2018 $30.2692 $814575 $146486798
28/05/2018 $27.8645 $1380600 $135044451
29/05/2018 $27.98 $1063060 $135802910
30/05/2018 $29.4701 $1078120 $143201758
31/05/2018 $29.4001 $1019850 $143029235
01/06/2018 $29.6837 $1390890 $144616749
02/06/2018 $29.2621 $1071870 $142752974
03/06/2018 $29.5056 $1073360 $144173996
04/06/2018 $28.8363 $1175210 $141122763
05/06/2018 $27.6422 $845452 $135460014
06/06/2018 $27.7614 $799872 $136227400
07/06/2018 $27.8858 $1151840 $137058159
08/06/2018 $28.398 $880827 $139777257
09/06/2018 $28.6046 $577769 $141018722
10/06/2018 $27.0425 $640578 $133517809
11/06/2018 $24.966 $843548 $123430234
12/06/2018 $23.573 $1480350 $116718989
13/06/2018 $21.7428 $826552 $107818975
14/06/2018 $19.7312 $1375250 $97973077
15/06/2018 $21.2434 $1246280 $105609221
16/06/2018 $19.6099 $897414 $97597323
17/06/2018 $19.8094 $712064 $98722968
18/06/2018 $19.334 $552311 $96505537
19/06/2018 $19.6128 $533874 $98046243
20/06/2018 $19.3818 $684034 $97029090
21/06/2018 $19.6821 $444068 $98699764
22/06/2018 $19.0451 $514586 $95640651
23/06/2018 $17.6739 $1038850 $88881167
24/06/2018 $15.838 $635465 $79768165
25/06/2018 $16.6732 $691637 $84098892
26/06/2018 $16.4865 $676489 $83226440
27/06/2018 $15.0433 $772651 $76065064
28/06/2018 $14.2869 $2025340 $72333990
29/06/2018 $13.8021 $2603350 $69987830
30/06/2018 $14.6306 $1130960 $74285573
01/07/2018 $15.2054 $803024 $77318122
02/07/2018 $15.0581 $838881 $76687341
03/07/2018 $17.11 $1130140 $87259536
04/07/2018 $16.6073 $584758 $84836983
05/07/2018 $17.2092 $815328 $88040821
06/07/2018 $16.5505 $1309860 $84797597
07/07/2018 $16.5966 $1077690 $85149990
08/07/2018 $17.9602 $975046 $92294218
09/07/2018 $18.7033 $1529360 $96254101
10/07/2018 $18.0912 $1166200 $93251469
11/07/2018 $16.5303 $1129960 $85323154
12/07/2018 $16.6543 $1219100 $86091452
13/07/2018 $16.3458 $1022060 $84616063
14/07/2018 $15.9117 $864131 $82503353
15/07/2018 $15.853 $920401 $82313930
16/07/2018 $15.8793 $727362 $82548950
17/07/2018 $16.3511 $1175910 $85107908
18/07/2018 $17.5791 $1161710 $91625388
19/07/2018 $17.1445 $970351 $89481056
20/07/2018 $17.1838 $1879720 $89796165
21/07/2018 $16.3005 $1563320 $85292046
22/07/2018 $16.2191 $1105070 $84987779
23/07/2018 $17.2179 $3449780 $90338570
24/07/2018 $16.4128 $3081300 $86232571
25/07/2018 $16.2285 $1373400 $85403843
26/07/2018 $16.5038 $988632 $86972299
27/07/2018 $15.6364 $1114430 $82530264
28/07/2018 $16.2708 $901409 $85995030
29/07/2018 $15.9987 $702945 $84672927
30/07/2018 $15.9409 $825006 $84475440
31/07/2018 $15.0991 $879060 $80124733
01/08/2018 $14.2191 $692029 $75548079
02/08/2018 $14.0163 $625146 $74558884
03/08/2018 $13.213 $576554 $70375633
04/08/2018 $14.0748 $591108 $75084733
05/08/2018 $13.2642 $616376 $70865888
06/08/2018 $13.4723 $507531 $72070658
07/08/2018 $13.7568 $678180 $73689602
08/08/2018 $12.9556 $1053060 $69499612
09/08/2018 $13.2447 $780414 $71145186
10/08/2018 $13.3714 $657981 $71928075
11/08/2018 $12.4448 $418932 $67036385
12/08/2018 $12.7414 $465141 $68727740
13/08/2018 $13.2588 $470128 $71622719
14/08/2018 $11.5309 $825696 $62385078
15/08/2018 $14.0448 $1449440 $76089870
16/08/2018 $13.8409 $1209040 $75111176
17/08/2018 $14.1998 $1704630 $77171751
18/08/2018 $14.1976 $1334030 $77257062
19/08/2018 $13.8863 $419032 $75685331
20/08/2018 $14.5486 $2236860 $79393322
21/08/2018 $13.6926 $1615870 $74813790
22/08/2018 $13.4103 $1542140 $73372617
23/08/2018 $12.2908 $1215700 $67327325
24/08/2018 $12.8969 $1485170 $70745485
25/08/2018 $13.3195 $2321290 $73144897
26/08/2018 $13.1982 $18888800 $72572487
27/08/2018 $12.6126 $30872700 $69437614
28/08/2018 $12.9392 $859934 $71330793
29/08/2018 $13.0539 $1040480 $72058412
30/08/2018 $12.7371 $812708 $70412835
31/08/2018 $12.7182 $585216 $70410744
01/09/2018 $13.1764 $838945 $73039025
02/09/2018 $13.332 $878393 $73989543
03/09/2018 $13.0888 $835933 $72734738
04/09/2018 $13.0284 $855823 $72505286
05/09/2018 $12.9589 $900896 $72209228
06/09/2018 $10.5515 $1087640 $58858629
07/09/2018 $10.9667 $645702 $61248742
08/09/2018 $10.8919 $565901 $60903970
09/09/2018 $10.1755 $510072 $56956609
10/09/2018 $10.1231 $531610 $56749367
11/09/2018 $10.2355 $647900 $57446008
12/09/2018 $8.90616 $836383 $50051094
13/09/2018 $9.4855 $604748 $53374238
14/09/2018 $10.2623 $886743 $57834017
15/09/2018 $10.3817 $707291 $58589965
16/09/2018 $9.72635 $776567 $54954670
17/09/2018 $9.51701 $1052160 $53840410
18/09/2018 $9.06732 $847073 $51357143
19/09/2018 $9.10145 $824410 $51626457
20/09/2018 $9.14379 $785332 $51928350
21/09/2018 $9.42307 $743217 $53594035
22/09/2018 $9.40057 $985092 $53534697
23/09/2018 $9.58045 $748323 $54624238
24/09/2018 $9.39228 $941019 $53612419
25/09/2018 $8.97628 $1616200 $51298879
26/09/2018 $9.0623 $901309 $51846216
27/09/2018 $9.21165 $1823470 $52758239
28/09/2018 $9.37873 $2477090 $53786446
29/09/2018 $9.77148 $3798340 $56121420
30/09/2018 $9.95317 $2942400 $57243075
01/10/2018 $10.1178 $5043490 $58255165
02/10/2018 $10.0339 $4739920 $57772095
03/10/2018 $9.68576 $8030710 $55768581
04/10/2018 $9.65333 $11549200 $55582338
05/10/2018 $9.61522 $12372600 $55362907
06/10/2018 $9.82301 $11076800 $56559329
07/10/2018 $9.92341 $10897600 $57137416
08/10/2018 $10.1262 $12053300 $58305049
09/10/2018 $10.0238 $12890900 $57715446
10/10/2018 $10.2305 $10950000 $58905592
11/10/2018 $9.11603 $2080040 $52488651
12/10/2018 $9.26114 $438957 $53324171
13/10/2018 $9.13684 $406393 $52608471
14/10/2018 $9.19561 $441577 $52946860
15/10/2018 $9.35783 $609584 $53880896
16/10/2018 $9.60062 $668116 $55278843
17/10/2018 $9.90057 $876184 $57005907
18/10/2018 $9.88192 $866622 $56898523
19/10/2018 $9.42489 $547528 $54267017
20/10/2018 $9.31302 $1129440 $53622888
21/10/2018 $10.3066 $5131240 $59343763
22/10/2018 $9.62836 $1360350 $55438565
23/10/2018 $9.6249 $1097790 $55418643
24/10/2018 $9.52253 $792016 $54829213
25/10/2018 $10.7088 $2688120 $61659567
26/10/2018 $10.7637 $3402610 $61975672
27/10/2018 $11.2 $2007740 $64487818
28/10/2018 $11.0387 $1651980 $63559079
29/10/2018 $10.9482 $1473370 $63037994
30/10/2018 $10.4509 $1741040 $60174620
31/10/2018 $10.1058 $1880810 $58187589
01/11/2018 $10.2477 $1098790 $59004626
02/11/2018 $10.2669 $820577 $59115177
03/11/2018 $10.1754 $655187 $58588335
04/11/2018 $10.0479 $722932 $57854210
05/11/2018 $10.0583 $838455 $57914091
06/11/2018 $10.0244 $764620 $57718901
07/11/2018 $10.3496 $754946 $59591350
08/11/2018 $10.4662 $990846 $60262715
09/11/2018 $10.0806 $1205190 $58042491
10/11/2018 $10.5987 $917860 $61025629
11/11/2018 $10.6121 $500364 $61102784
12/11/2018 $10.4368 $623945 $60093434
13/11/2018 $10.4217 $679690 $60006491
14/11/2018 $9.96981 $735604 $57404580
15/11/2018 $8.35447 $1071560 $48103709
16/11/2018 $8.56035 $617446 $49289133
17/11/2018 $8.22974 $485672 $47385534
18/11/2018 $8.28593 $541152 $47709067
19/11/2018 $7.87754 $566211 $45357622
20/11/2018 $6.00181 $738089 $34557467
21/11/2018 $6.85056 $637522 $39444435
22/11/2018 $6.96692 $464596 $40114417
23/11/2018 $6.22244 $852370 $35827819
24/11/2018 $5.75538 $607176 $33138562
25/11/2018 $5.12011 $375792 $29480779
26/11/2018 $5.39121 $357055 $31041729
27/11/2018 $5.02982 $232403 $28960903
28/11/2018 $5.51222 $392805 $31738486
29/11/2018 $6.21500336574 $655364 $35785001
30/11/2018 $5.75316322165 $1207629 $33125798
01/12/2018 $5.97114571771 $493819 $34380907
02/12/2018 $6.67570437352 $1302115 $38437644
03/12/2018 $6.57400934422 $3414324 $37852100
04/12/2018 $6.37883413795 $878709 $36728312
05/12/2018 $6.33141730666 $677825 $36455293
06/12/2018 $5.88942587369 $624035 $33910377
07/12/2018 $5.10703421815 $604386 $29405490
08/12/2018 $5.17570131903 $609764 $29800865
09/12/2018 $5.18423152265 $396685 $29849980
10/12/2018 $5.42692121945 $499530 $31247349
11/12/2018 $4.81865841397 $482380 $27745068
12/12/2018 $4.89303775824 $257488 $28173333
13/12/2018 $4.76246260886 $361040 $27421502
14/12/2018 $4.61164246049 $260221 $26553103
15/12/2018 $4.25842468849 $345688 $24519332
16/12/2018 $4.31537661829 $266048 $24847252
17/12/2018 $4.49361689584 $266314 $25873531
18/12/2018 $4.59473012458 $374728 $26455725
19/12/2018 $5.1112209312 $424690 $29429597
20/12/2018 $5.44032497111 $673737 $31324526
21/12/2018 $5.48050999479 $547391 $31555904
22/12/2018 $5.40581994222 $358033 $31125851
23/12/2018 $5.64134031557 $325215 $32481940
24/12/2018 $6.6539485591 $2837977 $38312377
25/12/2018 $5.62754506691 $1704369 $32402509
26/12/2018 $5.51241047832 $607832 $31739582
27/12/2018 $5.27329037087 $465497 $33835526
28/12/2018 $4.97626189208 $443669 $31929673
29/12/2018 $5.41961281648 $539481 $34774389
30/12/2018 $5.81094110951 $1184427 $37285307
31/12/2018 $5.46599080673 $663588 $35071968
01/01/2019 $5.27322291645 $521695 $33835093
02/01/2019 $5.41717867223 $348897 $34758770
03/01/2019 $5.42943225148 $426574 $34837394
04/01/2019 $5.52642595264 $283993 $35459744
05/01/2019 $5.38919096415 $229574 $34579190
06/01/2019 $5.30220269844 $278134 $34021039
07/01/2019 $5.71345556138 $366769 $36659801
08/01/2019 $5.81182691263 $426220 $37290990
09/01/2019 $5.71810156874 $375872 $36689611
10/01/2019 $5.40790616789 $385327 $34699274
11/01/2019 $5.09488420105 $388053 $32690801
12/01/2019 $5.13688307057 $263883 $32960282
13/01/2019 $4.99483354602 $924856 $32048836
14/01/2019 $4.80571859675 $315640 $30835399
15/01/2019 $4.89826402368 $272516 $31429208
16/01/2019 $5.00057596029 $348133 $32085682
17/01/2019 $5.13171126752 $486274 $32927098
18/01/2019 $5.18962918988 $523135 $34234755
19/01/2019 $5.55187890067 $717744 $36660518
20/01/2019 $5.09778869497 $993335 $33692755
21/01/2019 $5.15427560081 $540193 $34106425
22/01/2019 $5.24322492131 $909018 $34732895
23/01/2019 $5.254881723 $438327 $34849788
24/01/2019 $5.17046725008 $511288 $34329903
25/01/2019 $5.03087515274 $699367 $33444067
26/01/2019 $5.12926777859 $456638 $34136627
27/01/2019 $5.06760429371 $511585 $33766528
28/01/2019 $4.61014424493 $480807 $30746265
29/01/2019 $4.51287765182 $589809 $30126451
30/01/2019 $4.75619040596 $826087 $31782473
31/01/2019 $4.5711617058 $527848 $30584903
01/02/2019 $4.69476481345 $454592 $31450526
02/02/2019 $4.71669056571 $394278 $31631133
03/02/2019 $4.64406473501 $502826 $31175204
04/02/2019 $4.76129184695 $508996 $31995944
05/02/2019 $4.69985761795 $450114 $31616827
06/02/2019 $4.51756939789 $407948 $30422050
07/02/2019 $4.52064143477 $442023 $30474834
08/02/2019 $4.58765500512 $582261 $30963521
09/02/2019 $4.95059722809 $518290 $33452489
10/02/2019 $5.03580737938 $552014 $34061386
11/02/2019 $5.03862768854 $520400 $34115859
12/02/2019 $4.97628822823 $496810 $33726362
13/02/2019 $4.9328521667 $527533 $33465768
14/02/2019 $4.94155830686 $464640 $33562882
15/02/2019 $4.99198091483 $418447 $33940919
15/02/2019 $4.93425458384 $472624 $33559904
16/02/2019 $5.08564359737 $506310.43512 $34619822.055923

Twitter News Feed

We are happy to announce the stable release of our open source AMD miner (sgminer) for MTP! Credits to djm34. $XZC #zcoin
https://t.co/5ahHt821BK
https://t.co/ZYazQGmJdI

@zcoinofficial Another successful Monthly Johannesburg Zcoin Meetup. #zcoin #sigma #znodes #ZcoinGUI

https://t.co/BtxKxdHTqn

2

On Valentine's day ❤️the Zcoin team has been hard at work because our first love is Zcoin $XZC. Read our latest development update. New light wallet release, AMD sgminer release, Sigma testnet starting soon, Lelantus paper update and updated GUI. https://t.co/oJCC39rPix

We've released a significantly updated version of Zcoin's $XZC Electrum light wallet. If you are using an older version, please update as soon as possible. https://t.co/EjcucOzNhN

BC Bitcoin Listing Zcoin @zcoinofficial You Can Now Buy and Sell XZC With Fiat, Euros, Pounds & Dollars. #Zcoin #Listing #Cryptocurrency #Trading #Fiat #Broker #Blockchain #Zerocoin #Technology

Load More...

Submit Your Reviews