U.S. Markets closed

Zcoin USD (XZC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4.3390-0.0530 (-1.21%)
As of 8:00PM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20204.39204.39714.29074.33904.339010,466,312
Sep 19, 20204.53184.55294.38314.39114.391111,000,445
Sep 18, 20204.61544.63134.51474.53444.534412,755,049
Sep 17, 20204.58474.74444.55654.61544.615415,681,866
Sep 16, 20204.67734.68284.31284.58714.587113,476,067
Sep 15, 20204.98765.05534.67604.67734.677315,058,279
Sep 14, 20204.86665.06124.84114.99044.990416,308,705
Sep 13, 20205.29875.36194.81444.86684.866817,467,082
Sep 12, 20205.31935.37125.19965.29875.298714,801,118
Sep 11, 20205.30665.34555.08105.31935.319315,206,134
Sep 10, 20204.84815.37084.84695.30355.303521,618,694
Sep 09, 20204.82414.96084.67294.84704.847014,665,080
Sep 08, 20204.79424.89774.58364.82444.824419,037,091
Sep 07, 20204.57154.85434.27954.79964.799618,761,397
Sep 06, 20204.32554.61944.29744.57354.573519,796,075
Sep 05, 20204.64064.77714.22264.32554.325523,883,136
Sep 04, 20204.73724.84724.39204.63974.639722,351,295
Sep 03, 20205.77705.78334.71854.74004.740025,985,201
Sep 02, 20206.26806.29755.59855.78185.781828,104,532
Sep 01, 20206.37186.53756.29186.29186.291825,366,284
Aug 31, 20206.59826.62296.37246.37306.373019,548,340
Aug 30, 20206.31486.66766.30616.59536.595319,619,533
Aug 29, 20206.17656.34096.15916.31486.314815,983,712
Aug 28, 20205.98656.22965.96376.17656.176517,066,510
Aug 27, 20206.23796.25145.91615.98325.983219,513,439
Aug 26, 20206.14206.25166.09836.23766.237622,671,561
Aug 25, 20206.48146.50606.09506.14296.142925,726,704
Aug 24, 20206.63146.63796.43936.48416.484115,814,328
Aug 23, 20206.77496.77686.58096.63596.635918,155,919
Aug 22, 20206.48086.79966.35486.77636.776323,095,042
Aug 21, 20206.57896.74716.48086.48086.480825,389,447
Aug 20, 20206.39676.60236.34916.58126.581218,509,249
Aug 19, 20206.75776.78106.23336.41016.410123,829,774
Aug 18, 20206.94627.01726.68476.75776.757723,974,495
Aug 17, 20206.86737.00106.82186.94976.949727,721,688
Aug 16, 20206.88186.99866.82036.86736.867328,409,705
Aug 15, 20207.14307.15576.78016.88036.880329,632,960
Aug 14, 20207.50167.62577.13957.14497.144927,436,625
Aug 13, 20207.14487.50486.87577.49937.499333,991,430
Aug 12, 20206.89437.16136.53577.14787.147819,409,508
Aug 11, 20207.45647.47156.69376.88966.889630,225,698
Aug 10, 20207.65887.70067.40127.45987.459829,454,158
Aug 09, 20208.19998.23587.66587.66757.667519,643,012
Aug 08, 20207.08038.27537.05208.18308.183024,424,198
Aug 07, 20207.27867.45056.83507.07647.076430,438,231
Aug 06, 20206.82887.45496.77137.28407.284020,049,587
Aug 05, 20206.40666.86786.35996.82846.828422,676,335
Aug 04, 2020------
Aug 03, 20206.25896.61626.21676.57696.576918,590,442
Aug 02, 20206.67416.94326.11106.26166.261635,748,969
Aug 01, 20205.60216.82075.58016.66456.664531,535,134
Jul 31, 20205.63345.64785.52485.60215.602118,934,403
Jul 30, 20205.64855.69675.53415.63555.635518,031,579
Jul 29, 20205.58935.71025.55585.64105.641019,759,268
Jul 28, 20205.59915.65815.55655.59115.591122,936,459
Jul 27, 20205.69495.84355.32995.60585.605826,644,779
Jul 26, 20205.88115.98015.68385.69505.69508,480,438
Jul 25, 20205.87245.93975.86095.88115.881119,153,920
Jul 24, 20206.09946.14555.82895.87145.871417,737,963
Jul 23, 20205.93736.22195.88226.10056.100513,842,087
Jul 22, 20205.87246.12425.85695.93975.939712,634,346
Jul 21, 20205.37825.93505.33415.87335.873318,455,865
Jul 20, 20205.21925.46255.20315.37895.378913,565,818
Jul 19, 20205.23635.24385.13575.21485.214811,365,064
Jul 18, 20205.31005.34395.23525.23525.23529,879,338
Jul 17, 20205.14095.37155.10855.31085.310811,111,595
Jul 16, 20205.42235.45465.00245.13995.13997,712,910
Jul 15, 20205.42295.49045.36355.42355.423511,499,167
Jul 14, 20205.54675.59585.30495.42515.425113,002,979
Jul 13, 20205.29775.70785.29775.56315.563117,896,479
Jul 12, 20205.40805.54125.22325.29775.297714,506,023
Jul 11, 20205.55875.80345.30915.41025.410211,939,841
Jul 10, 20204.93105.65904.77615.55915.559126,747,996
Jul 09, 20204.72835.00764.65764.93334.93339,132,232
Jul 08, 20204.39824.75064.39444.72834.728311,725,507
Jul 07, 20204.29114.45854.26904.39774.397710,506,084
Jul 06, 20204.15254.31064.13834.29534.295314,558,904
Jul 05, 20204.20194.24414.12854.15254.152512,035,381
Jul 04, 20204.18574.23214.15984.21244.212412,751,819
Jul 03, 20204.22384.24264.17294.18074.180711,850,789
Jul 02, 20204.23744.39734.17574.21844.218413,854,905
Jul 01, 20204.28414.36134.18954.23764.23766,249,626
Jun 30, 20204.31574.37274.20704.28524.285211,023,939
Jun 29, 20204.25234.36534.13584.32554.325513,237,883
Jun 28, 20204.35784.36344.14944.25254.25257,535,208
Jun 27, 20204.51934.55454.30114.35784.35789,091,202
Jun 26, 20204.61464.64224.49324.53604.536016,943,634
Jun 25, 20204.54794.62944.39764.61574.615715,750,908
Jun 24, 20204.73824.89104.50234.53744.537417,060,991
Jun 23, 20204.58444.77444.50114.73534.735316,892,817
Jun 22, 20204.43634.61284.40864.58544.585426,076,310
Jun 21, 20204.43094.47364.37294.43584.43589,797,714
Jun 20, 20204.43154.49754.37344.43274.432710,382,843
Jun 19, 20204.54494.55224.36494.43154.431511,809,304
Jun 18, 20204.52274.56214.49064.54264.542610,277,945
Jun 17, 20204.57164.61894.45654.52294.522912,271,067
Jun 16, 20204.55864.62734.53654.56744.567411,265,357
Jun 15, 20204.58494.60424.33694.56214.562113,067,445
Jun 14, 20204.75394.76914.54494.58224.582211,098,993
Jun 13, 20204.55324.76174.50404.75564.755610,800,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...