Cryptocurrencies: 1258
Markets: 4430
USDT Markets: 926
Total Market Cap: 189.9 Bn USDT
24h Volume: 25.2 Bn USDT
BTC Dominance: 68.15%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month ZCoin (XZC) price and metrics

      View the end of month prices and price metrics for ZCoin (XZC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below ZCoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.0018527449574322 0.0018592449487187 0.0017993049696088 0.0018028049962595 0.0018527449574322 11722.949951172
      31 Aug 2017 0.0030801899265498 0.0031999798957258 0.0028510000556707 0.0030483300797641 0.0030801899265498 92576.328125
      31 Jul 2019 0.00088571666666667 0.00093560333333333 0.00087298666666667 0.00093432333333333 0.00088571666666667 12126.442430023
      31 Jul 2018 0.0018544999766164 0.001918654947076 0.0018105700146407 0.0019006499787793 0.0018544999766164 12493.243530273
      31 Jul 2017 0.0022839999292046 0.0024461899884045 0.0022244299761951 0.0023660000879318 0.0022839999292046 9176.251953125
      31 May 2019 0.00084899 0.00086373666666667 0.00083324 0.00084507 0.00084899 16766.419015213
      31 May 2018 0.0038545950083062 0.003960995003581 0.0038140750257298 0.0038758700247854 0.0038545950083062 9972.1066894531
      31 May 2017 0.0033364000264555 0.0033429900649935 0.0024000001139939 0.0024994800332934 0.0033364000264555 34027.7890625
      31 Mar 2019 0.0019489566666667 0.0020644633333333 0.00174155 0.00176078 0.0019489566666667 82790.591718207
      31 Mar 2018 0.0042006648145616 0.0043803199660033 0.0040717700030655 0.0041990748140961 0.0042006648145616 9688.3623046875
      31 Mar 2017 0.0044154501520097 0.0047900001518428 0.0041900197975338 0.0045899897813797 0.0044154501520097 8771.7685546875
      31 Dec 2018 0.0014136399840936 0.0014911849866621 0.0013994999462739 0.001489934977144 0.0014136399840936 28227.144775391
      31 Dec 2017 0.0078502050600946 0.0087625002488494 0.0076094998512417 0.0083538750186563 0.0078502050600946 48781.146484375
      31 Dec 2016 0.00049599999329075 0.00060000002849847 0.00049205997493118 0.00056413002312183 0.00049599999329075 18195.658203125
      31 Oct 2019 0.00053621666666667 0.00054546333333333 0.00052865333333333 0.00054156666666667 0.00053621666666667 8280.2247082233
      31 Oct 2018 0.0016166199930012 0.0016764999600127 0.0015391249908134 0.0016594999469817 0.0016166199930012 34963.934082031
      31 Oct 2017 0.0025119800120592 0.0026769500691444 0.0023713998962194 0.0025200799573213 0.0025119800120592 108069.0546875
      31 Oct 2016 0.003400000045076 0.0047251400537789 0.0027011299971491 0.0043500298634171 0.003400000045076 23745.04296875
      31 Jan 2019 0.0013302800361998 0.0013655500370078 0.0013010050170124 0.0013520000502467 0.0013302800361998 21519.458007812
      31 Jan 2018 0.0071097549516708 0.0071437601000071 0.0065955750178546 0.0067354650236666 0.0071097549516708 15221.772460938
      31 Jan 2017 0.0017996500246227 0.0022499999031425 0.0017600000137463 0.0020300000905991 0.0017996500246227 28856.25
      30 Sep 2019 0.00062639666666667 0.0006287 0.00056226333333333 0.00057421333333333 0.00062639666666667 32809.254202297
      30 Sep 2018 0.0014930050238036 0.0015619049663655 0.0014850000152364 0.0015339350211434 0.0014930050238036 5997.0697631836
      30 Sep 2017 0.003101069945842 0.0032165499869734 0.0030410001054406 0.0030979299917817 0.003101069945842 38897.3828125
      30 Jun 2019 0.0010464966666667 0.0010802333333333 0.0010168233333333 0.0010661 0.0010464966666667 21560.047921653
      30 Jun 2018 0.0023415699834004 0.0024297700729221 0.0022294500377029 0.0022671750048175 0.0023415699834004 11994.546142578
      30 Jun 2017 0.0049899499863386 0.0051826401613653 0.0040000001899898 0.0051101800054312 0.0049899499863386 25803.5390625
      30 Apr 2018 0.0047140750102699 0.0048980000428855 0.0045549999922514 0.0048060098197311 0.0047140750102699 20142.577148438
      30 Apr 2017 0.0054571200162172 0.0060875900089741 0.0054500000551343 0.005950020160526 0.0054571200162172 3243.470703125
      30 Nov 2018 0.0014237799914554 0.0014414500328712 0.0013685050071217 0.0013866549707018 0.0014237799914554 10868.646240234
      30 Nov 2017 0.0035999750252813 0.0041360000614077 0.0033356649801135 0.0038281949236989 0.0035999750252813 70972.501953125
      30 Nov 2016 0.00042043000576086 0.00051863002590835 0.00040371000068262 0.00051863002590835 0.00042043000576086 6561.2646484375
      28 Feb 2018 0.0050992351025343 0.0052940000314265 0.0047334998380393 0.005167709896341 0.0050992351025343 12413.370605469
      28 Feb 2017 0.0015902599552646 0.0016869100509211 0.0013409899547696 0.0013750799698755 0.0015902599552646 24515.72265625
      Select from cryptocurrencies
        Available exchanges