ZCoin XZC

$5.17
Market Cap $ 34.181 MM (#91)
24h Volume $ 718.427 K
Chg. 24h: -7.79%
Algo. score 4.0/5  (#42)
Show Quick Stats

ZCoin Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Dec24. Dec26. Dec28. Dec30. Dec1. Jan3. Jan5. Jan7. Jan9. Jan11. Jan13. Jan15. Jan17. Jan19. Jan21. Jan$ 3.20$ 4.80$ 6.40$ 8.00$ 28 MM$ 32 MM$ 36 MM$ 40 MM$ 96 Bn$ 120 Bn$ 144 Bn$ 168 Bn0.018%0.024%0.03%0.036%$ 0.00$ 2.40 MM$ 4.80 MM5.5 M7.5 M

Between Sat, Dec 22nd 2018 - Sun, Jan 20th 2019, the price of ZCoin ranged between $5.27 and $5.15, with a min/max of $4.70 and $7.23.
Its market cap ranged between $ 30.33 MM and $ 34.03 MM, with a min/max of $ 30.14 MM and $ 41.61 MM, a median of $ 34.34 MM and a 7 day moving average of $ 34.03 MM.
The trading volume ranged between $ 220.07 K and $ 3.87 MM, with a median of $ 370.70 K and a 7 day moving average of $ 715.86 K.

ZCoin price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sun, January 20th 2019 $5.36 $5.42 $4.98 $5.08 $397,953
Sat, January 19th 2019 $5.32 $5.88 $5.30 $5.59 $768,901
Fri, January 18th 2019 $5.28 $5.50 $5.16 $5.20 $343,714
Thu, January 17th 2019 $5.02 $5.43 $4.98 $5.33 $503,501
Wed, January 16th 2019 $4.77 $5.02 $4.77 $4.96 $219,386
Tue, January 15th 2019 $4.84 $4.88 $4.73 $4.74 $220,755
Mon, January 14th 2019 $4.85 $5.00 $4.83 $4.95 $196,307
Sun, January 13th 2019 $4.81 $5.22 $4.62 $4.65 $747,230
Sat, January 12th 2019 $4.98 $5.07 $4.96 $4.96 $244,691
Fri, January 11th 2019 $5.10 $5.18 $4.96 $4.99 $279,400
Thu, January 10th 2019 $5.18 $5.21 $5.06 $5.10 $305,217
Wed, January 9th 2019 $5.92 $5.94 $5.69 $5.72 $230,117
Tue, January 8th 2019 $5.61 $5.95 $5.60 $5.91 $407,671
Mon, January 7th 2019 $5.64 $5.70 $5.61 $5.63 $284,691
Sun, January 6th 2019 $5.76 $5.84 $5.70 $5.72 $256,396
Sat, January 5th 2019 $5.42 $5.51 $5.40 $5.41 $233,763
Fri, January 4th 2019 $5.52 $5.57 $5.43 $5.45 $219,291
Thu, January 3rd 2019 $5.42 $5.62 $5.40 $5.47 $291,217
Wed, January 2nd 2019 $5.50 $5.66 $5.47 $5.60 $210,223
Tue, January 1st 2019 $5.45 $5.50 $5.29 $5.39 $278,458
Mon, December 31st 2018 $5.60 $5.60 $5.25 $5.27 $429,829
Sun, December 30th 2018 $5.61 $6.10 $5.59 $5.82 $834,033
Sat, December 29th 2018 $5.27 $5.66 $5.13 $5.47 $586,718
Fri, December 28th 2018 $5.33 $5.59 $5.25 $5.48 $410,746
Thu, December 27th 2018 $5.20 $5.23 $4.90 $4.93 $345,657
Wed, December 26th 2018 $5.56 $5.75 $5.43 $5.49 $445,675
Tue, December 25th 2018 $5.91 $6.01 $5.50 $5.54 $652,977
Mon, December 24th 2018 $5.76 $7.56 $5.69 $6.29 $3,025,735
Sun, December 23rd 2018 $5.50 $5.67 $5.47 $5.65 $236,093
Sat, December 22nd 2018 $5.53 $5.68 $5.51 $5.55 $309,936

ZCoin TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1