Cryptocurrencies: 1188
Markets: 4209
USDT Markets: 857
Total Market Cap: 202.2 Bn USDT
24h Volume: 26.5 Bn USDT
BTC Dominance: 68.17%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month ZCoin (XZC) price and metrics

      View the start of month prices and price metrics for ZCoin (XZC). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 0.00065083666666667 0.00067776 0.00059866333333333 0.00062448333333333 0.00065083666666667 46345.496862627
      01 Sep 2019 0.00058136 0.00059469333333333 0.00057901 0.00059289333333333 0.00058136 9560.9433960567
      01 Aug 2019 0.00081920333333333 0.0008961 0.00081423333333333 0.0008856 0.00081920333333333 13704.23328039
      01 Jul 2019 0.00106446 0.00109994 0.0010415466666667 0.00105002 0.00106446 16737.858343947
      01 Jun 2019 0.00085747 0.00093858 0.00083089666666667 0.00084558333333333 0.00085747 52390.278475437
      01 Apr 2019 0.0018641166666667 0.00195042 0.0018464733333333 0.0019433533333333 0.0018641166666667 30269.652126067
      01 Feb 2019 0.001350500038825 0.0013726999750361 0.0013097200426273 0.0013282800209709 0.001350500038825 13621.009521484
      01 Jan 2019 0.0013854500139132 0.0014235150301829 0.0013785350020044 0.0014204349718057 0.0013854500139132 14033.943237305
      01 Dec 2018 0.0014694700366817 0.001522250007838 0.0014160049613565 0.0014277799637057 0.0014694700366817 18694.026611328
      01 Nov 2018 0.0016324750031345 0.0016554950270802 0.0015930050285533 0.0016225150320679 0.0016324750031345 9233.5034179688
      01 Oct 2018 0.0015302300453186 0.0015684150275774 0.001486505032517 0.0014925749856047 0.0015302300453186 11553.498535156
      01 Sep 2018 0.0018504599574953 0.0019591300515458 0.0018215900054201 0.0018445000168867 0.0018504599574953 14701.356689453
      01 Aug 2018 0.0018415150116198 0.0018837850075215 0.0018215000163764 0.0018510000081733 0.0018415150116198 7752.5057373047
      01 Jul 2018 0.0024315549526364 0.0024719999637455 0.0023125850129873 0.00234507501591 0.0024315549526364 9576.9594726562
      01 Jun 2018 0.003928495105356 0.0039539998397231 0.0038212849758565 0.0038731800159439 0.003928495105356 8079.1403808594
      01 May 2018 0.0047897598706186 0.0048769551794976 0.0045292000286281 0.0047100801020861 0.0047897598706186 13706.852294922
      01 Apr 2018 0.0042791299056262 0.0043405347969383 0.0040970002301037 0.0042009998578578 0.0042791299056262 8393.7580566406
      01 Mar 2018 0.0052783300634474 0.0056790949311107 0.0050389098469168 0.0051032199990004 0.0052783300634474 15267.887695312
      01 Feb 2018 0.0066015000920743 0.0071890000253916 0.0059994549956173 0.0070994650013745 0.0066015000920743 23134.776367188
      01 Jan 2018 0.0091414400376379 0.0096347900107503 0.0076935000251979 0.0078702052123845 0.0091414400376379 55109.71875
      01 Dec 2017 0.003460734966211 0.0037000000011176 0.0033243850339204 0.0036014949437231 0.003460734966211 68096.6171875
      01 Nov 2017 0.0018334500491619 0.0025989999994636 0.0018271099543199 0.0025119800120592 0.0018334500491619 73304.875
      01 Oct 2017 0.0027941800653934 0.0031995000317693 0.002694180002436 0.0031010198872536 0.0027941800653934 74396.171875
      01 Sep 2017 0.0029699900187552 0.0031000000890344 0.0025943201035261 0.0030598999001086 0.0029699900187552 71060.4296875
      01 Aug 2017 0.0026068401057273 0.00278170988895 0.002210000064224 0.0023542600683868 0.0026068401057273 11000.65234375
      01 Jul 2017 0.0043453401885927 0.0051162098534405 0.0033376200590283 0.0049528200179338 0.0043453401885927 23768.73828125
      01 Jun 2017 0.0028639400843531 0.0033454899676144 0.0027000000700355 0.0033299999777228 0.0028639400843531 24000.091796875
      01 May 2017 0.0049927900545299 0.0056004598736763 0.0046999999321997 0.0054572699591517 0.0049927900545299 9602.318359375
      01 Apr 2017 0.0043752300553024 0.0044274600222707 0.0041100000962615 0.0043655200861394 0.0043752300553024 3934.791015625
      01 Mar 2017 0.0017066800501198 0.0018481200095266 0.0015600000042468 0.0015900200232863 0.0017066800501198 11517.361328125
      01 Feb 2017 0.0017519199755043 0.0018347899895161 0.0017409999854863 0.0017695999704301 0.0017519199755043 11429.37109375
      01 Jan 2017 0.00048002999392338 0.0005243900232017 0.00047619998804294 0.00049599999329075 0.00048002999392338 14424.810546875
      01 Dec 2016 0.00039359999937005 0.0004470800049603 0.00039359999937005 0.00042115998803638 0.00039359999937005 10560.541992188
      01 Nov 2016 0.0029918900690973 0.003689989913255 0.0028099999763072 0.0034004999324679 0.0029918900690973 15926.909179688
      Select from cryptocurrencies
        Available exchanges