24 février 2019
  • Home
  • Zcoin (XZC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Zcoin (XZC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Zcoin live est de $5.72 avec un volume de $39.29M. Zcoin à une variation de 3.75% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • XZC
    Zcoin(XZC)
  • Prix
    $5.72
  • 1h%
    0.02%
  • 24h%
    3.75%
  • 7d%
    12.45%
  • Capitalisation boursière
    $39.29M
  • Le volume
    $531,839
  • Approvisionnement disponible
    6.86M XZC
  • Rang
    93

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $52.9752 $5.16M $221.02M
24/02/2018 $50.6583 $3.69M $211.70M
25/02/2018 $53.0178 $3.66M $221.90M
26/02/2018 $52.685 $4.02M $220.86M
27/02/2018 $54.0826 $3.49M $227.13M
28/02/2018 $51.2329 $3.73M $215.57M
01/03/2018 $57.0594 $4.72M $240.45M
02/03/2018 $55.8219 $4.10M $235.65M
03/03/2018 $53.7942 $3.55M $227.49M
04/03/2018 $55.3978 $3.59M $234.68M
05/03/2018 $52.1551 $4.08M $221.35M
06/03/2018 $50.5503 $4.03M $214.94M
07/03/2018 $45.1131 $5.29M $192.13M
08/03/2018 $42.4745 $3.81M $181.15M
09/03/2018 $41.4979 $2.22M $177.29M
10/03/2018 $40.7869 $998,226 $174.52M
11/03/2018 $43.6737 $791,678 $187.14M
12/03/2018 $41.0851 $1.24M $176.32M
13/03/2018 $41.2045 $921,995 $177.15M
14/03/2018 $35.8576 $1.45M $154.39M
15/03/2018 $35.8027 $2.26M $154.41M
16/03/2018 $37.1757 $1.02M $160.66M
17/03/2018 $35.1363 $926,094 $152.14M
18/03/2018 $32.6925 $1.28M $141.79M
19/03/2018 $37.5525 $1.28M $163.12M
20/03/2018 $41.3197 $1.77M $179.77M
21/03/2018 $40.9094 $2.10M $178.29M
22/03/2018 $40.4855 $1.15M $176.73M
23/03/2018 $39.8637 $833,346 $174.30M
24/03/2018 $38.6007 $2.06M $169.12M
25/03/2018 $37.4858 $984,595 $164.52M
26/03/2018 $35.4055 $1.09M $155.64M
27/03/2018 $34.242 $846,815 $150.76M
28/03/2018 $33.789 $931,439 $149.01M
29/03/2018 $29.5483 $891,478 $130.48M
30/03/2018 $28.7272 $904,749 $127.10M
31/03/2018 $29.2185 $657,380 $129.47M
01/04/2018 $29.5879 $776,119 $131.34M
02/04/2018 $29.1243 $739,101 $129.47M
03/04/2018 $31.4484 $777,356 $139.95M
05/04/2018 $27.6612 $12.53M $123.42M
06/04/2018 $27.253 $3.42M $121.79M
07/04/2018 $27.9267 $838,211 $124.99M
08/04/2018 $29.1892 $945,361 $130.85M
09/04/2018 $29.4064 $1.04M $132.03M
10/04/2018 $27.6612 $912,171 $124.39M
11/04/2018 $28.8473 $1.04M $129.92M
12/04/2018 $28.3574 $926,001 $127.91M
13/04/2018 $31.648 $2.57M $142.98M
14/04/2018 $33.0005 $1.59M $149.34M
15/04/2018 $32.2203 $988,544 $146.10M
16/04/2018 $32.4417 $1.18M $147.36M
17/04/2018 $32.7802 $1.47M $149.14M
18/04/2018 $33.4116 $1.41M $152.24M
19/04/2018 $38.175 $7.63M $174.22M
20/04/2018 $38.5014 $3.04M $175.96M
21/04/2018 $41.9985 $2.30M $192.31M
22/04/2018 $42.1272 $3.60M $193.26M
23/04/2018 $43.5108 $3.04M $199.90M
24/04/2018 $46.4987 $4.74M $213.96M
25/04/2018 $45.3264 $3.25M $208.90M
26/04/2018 $41.4551 $2.42M $191.34M
27/04/2018 $45.4348 $2.83M $210.02M
28/04/2018 $46.0547 $2.67M $213.24M
29/04/2018 $45.9074 $1.97M $212.91M
30/04/2018 $43.8623 $1.96M $203.77M
01/05/2018 $42.5315 $2.63M $197.92M
02/05/2018 $43.7441 $2.01M $203.90M
03/05/2018 $44.1683 $1.93M $206.14M
04/05/2018 $44.9558 $2.33M $210.12M
05/05/2018 $45.463 $1.71M $212.80M
06/05/2018 $44.6675 $3.29M $209.36M
07/05/2018 $44.164 $2.38M $207.28M
08/05/2018 $44.0881 $1.52M $207.22M
09/05/2018 $40.8814 $1.67M $192.44M
10/05/2018 $40.5133 $1.66M $190.99M
11/05/2018 $38.1285 $1.45M $180.02M
12/05/2018 $34.3777 $1.49M $162.56M
13/05/2018 $36.5052 $954,438 $172.95M
14/05/2018 $36.2513 $1.53M $172.00M
15/05/2018 $40.8405 $4.65M $194.07M
16/05/2018 $35.6957 $3.25M $169.90M
17/05/2018 $37.3345 $1.64M $177.95M
18/05/2018 $33.8913 $1.49M $161.74M
19/05/2018 $36.1196 $1.26M $172.68M
20/05/2018 $35.6133 $1.23M $170.52M
21/05/2018 $36.4845 $1.39M $174.97M
22/05/2018 $36.0953 $1.46M $173.36M
23/05/2018 $33.5557 $1.57M $161.41M
24/05/2018 $32.3637 $1.26M $155.90M
25/05/2018 $31.3142 $1.11M $151.05M
26/05/2018 $31.2117 $1.07M $150.80M
27/05/2018 $30.3731 $811,270 $146.98M
28/05/2018 $27.9293 $1.38M $135.35M
29/05/2018 $27.7437 $1.05M $134.65M
30/05/2018 $29.1071 $1.07M $141.42M
31/05/2018 $29.2761 $1.00M $142.42M
01/06/2018 $29.4938 $1.39M $143.68M
02/06/2018 $29.3557 $1.08M $143.21M
03/06/2018 $29.4885 $1.07M $144.08M
04/06/2018 $28.7743 $1.21M $140.81M
05/06/2018 $27.5785 $835,790 $135.13M
06/06/2018 $27.7532 $808,631 $136.18M
07/06/2018 $27.9679 $1.15M $137.45M
08/06/2018 $28.6335 $894,478 $140.92M
09/06/2018 $28.2623 $571,434 $139.32M
10/06/2018 $27.5406 $634,100 $135.97M
11/06/2018 $24.9459 $837,235 $123.32M
12/06/2018 $23.4793 $1.45M $116.24M
13/06/2018 $21.9647 $857,077 $108.91M
14/06/2018 $19.6918 $1.29M $97.77M
15/06/2018 $21.14 $1.32M $105.09M
16/06/2018 $19.537 $904,285 $97.22M
17/06/2018 $19.6453 $696,110 $97.90M
18/06/2018 $19.3252 $566,140 $96.45M
19/06/2018 $19.7003 $549,290 $98.48M
20/06/2018 $19.2244 $671,367 $96.24M
21/06/2018 $19.7993 $420,234 $99.28M
22/06/2018 $19.3779 $499,469 $97.31M
23/06/2018 $17.8842 $1.02M $89.93M
24/06/2018 $16.1286 $677,647 $81.23M
25/06/2018 $16.5917 $683,824 $83.68M
26/06/2018 $16.4799 $689,722 $83.19M
27/06/2018 $15.2412 $733,751 $77.06M
28/06/2018 $14.2426 $1.85M $72.11M
29/06/2018 $13.8104 $2.79M $70.03M
30/06/2018 $14.679 $1.14M $74.53M
01/07/2018 $14.9402 $798,544 $75.97M
02/07/2018 $15.169 $822,172 $77.25M
03/07/2018 $17.1644 $1.10M $87.53M
04/07/2018 $16.4971 $550,407 $84.27M
05/07/2018 $17.2007 $793,480 $87.99M
06/07/2018 $16.3099 $1.28M $83.56M
07/07/2018 $16.6409 $1.08M $85.37M
08/07/2018 $17.9461 $993,175 $92.21M
09/07/2018 $18.6245 $1.51M $95.84M
10/07/2018 $18.0537 $1.19M $93.05M
11/07/2018 $16.6261 $1.11M $85.81M
12/07/2018 $16.6464 $1.22M $86.04M
13/07/2018 $16.2812 $1.02M $84.28M
14/07/2018 $16.044 $875,884 $83.18M
15/07/2018 $15.9053 $927,734 $82.58M
16/07/2018 $15.7967 $735,807 $82.11M
17/07/2018 $16.2648 $1.18M $84.66M
18/07/2018 $17.8879 $1.13M $93.23M
19/07/2018 $17.1806 $948,636 $89.67M
20/07/2018 $17.1529 $1.85M $89.63M
21/07/2018 $16.3838 $1.59M $85.73M
22/07/2018 $16.3435 $1.09M $85.63M
23/07/2018 $17.4355 $3.24M $91.47M
24/07/2018 $16.2477 $3.28M $85.35M
25/07/2018 $16.1837 $1.37M $85.16M
26/07/2018 $16.705 $951,066 $88.03M
27/07/2018 $15.5052 $1.18M $81.83M
28/07/2018 $16.2479 $908,132 $85.87M
29/07/2018 $16.0365 $698,354 $84.87M
30/07/2018 $16.0636 $827,239 $85.12M
31/07/2018 $15.1256 $866,034 $80.26M
01/08/2018 $14.0549 $713,031 $74.67M
02/08/2018 $14.0293 $542,031 $74.63M
03/08/2018 $13.046 $645,678 $69.48M
04/08/2018 $13.969 $573,242 $74.51M
05/08/2018 $13.243 $626,004 $70.75M
06/08/2018 $13.7462 $463,252 $73.53M
07/08/2018 $13.6854 $721,750 $73.31M
08/08/2018 $12.9315 $1.05M $69.37M
09/08/2018 $13.2892 $767,172 $71.38M
10/08/2018 $13.4277 $674,779 $72.22M
11/08/2018 $12.4508 $422,366 $67.07M
12/08/2018 $12.7227 $455,229 $68.62M
13/08/2018 $13.0627 $446,569 $70.56M
14/08/2018 $11.7161 $830,671 $63.38M
15/08/2018 $14.0498 $1.46M $76.11M
16/08/2018 $13.8542 $1.22M $75.18M
17/08/2018 $14.2781 $1.68M $77.59M
18/08/2018 $14.3164 $1.38M $77.90M
19/08/2018 $14.0191 $421,885 $76.40M
20/08/2018 $15.3121 $2.19M $83.55M
21/08/2018 $13.8203 $1.88M $75.51M
22/08/2018 $13.3805 $1.58M $73.21M
23/08/2018 $12.4127 $1.24M $67.99M
24/08/2018 $12.998 $1.24M $71.29M
25/08/2018 $13.3221 $2.57M $73.16M
26/08/2018 $13.0846 $17.29M $71.94M
27/08/2018 $12.671 $32.57M $69.76M
28/08/2018 $12.8866 $859,937 $71.04M
29/08/2018 $12.9076 $1.04M $71.25M
30/08/2018 $12.8051 $789,902 $70.79M
31/08/2018 $12.7578 $631,334 $70.63M
01/09/2018 $13.1948 $822,738 $73.13M
02/09/2018 $13.304 $849,584 $73.83M
03/09/2018 $13.2176 $879,987 $73.45M
04/09/2018 $13.0467 $835,399 $72.60M
05/09/2018 $12.9543 $873,403 $72.18M
06/09/2018 $10.617 $1.11M $59.22M
07/09/2018 $11.0023 $669,734 $61.44M
08/09/2018 $10.9959 $563,391 $61.48M
09/09/2018 $9.91518 $495,926 $55.50M
10/09/2018 $10.1798 $540,285 $57.06M
11/09/2018 $10.2216 $652,235 $57.36M
12/09/2018 $8.93713 $830,098 $50.22M
13/09/2018 $9.4285 $617,774 $53.05M
14/09/2018 $10.47 $872,361 $59.00M
15/09/2018 $10.3792 $716,021 $58.57M
16/09/2018 $9.70259 $769,899 $54.82M
17/09/2018 $9.449 $1.01M $53.45M
18/09/2018 $9.04587 $867,663 $51.23M
19/09/2018 $9.03942 $838,616 $51.27M
20/09/2018 $9.13779 $786,106 $51.89M
21/09/2018 $9.40909 $729,329 $53.51M
22/09/2018 $9.4327 $985,403 $53.72M
23/09/2018 $9.62164 $761,066 $54.86M
24/09/2018 $9.3282 $941,396 $53.24M
25/09/2018 $8.94799 $1.61M $51.13M
26/09/2018 $9.10159 $909,015 $52.07M
27/09/2018 $9.12678 $1.72M $52.27M
28/09/2018 $9.31664 $2.46M $53.43M
29/09/2018 $9.75786 $3.83M $56.04M
30/09/2018 $9.893 $2.86M $56.89M
01/10/2018 $10.1078 $5.03M $58.20M
02/10/2018 $10.0225 $4.69M $57.71M
03/10/2018 $9.66727 $7.70M $55.66M
04/10/2018 $9.67292 $11.64M $55.70M
05/10/2018 $9.66586 $12.45M $55.65M
06/10/2018 $9.78396 $10.95M $56.33M
07/10/2018 $9.92047 $10.85M $57.12M
08/10/2018 $10.1014 $12.03M $58.16M
09/10/2018 $10.0363 $12.88M $57.79M
10/10/2018 $9.95319 $10.96M $57.31M
11/10/2018 $9.18266 $2.57M $52.87M
12/10/2018 $9.27637 $450,964 $53.41M
13/10/2018 $9.25406 $413,098 $53.28M
14/10/2018 $9.18239 $441,271 $52.87M
15/10/2018 $9.30669 $600,792 $53.59M
16/10/2018 $9.53333 $667,798 $54.89M
17/10/2018 $9.85504 $842,297 $56.74M
18/10/2018 $9.9123 $894,471 $57.07M
19/10/2018 $9.39431 $557,944 $54.09M
20/10/2018 $9.33743 $1.12M $53.76M
21/10/2018 $10.3244 $5.12M $59.45M
22/10/2018 $9.51245 $1.34M $54.77M
23/10/2018 $9.6049 $1.10M $55.30M
24/10/2018 $9.58383 $801,003 $55.18M
25/10/2018 $10.4517 $2.43M $60.18M
26/10/2018 $10.8394 $3.58M $62.41M
27/10/2018 $11.133 $1.98M $64.10M
28/10/2018 $11.0171 $1.69M $63.43M
29/10/2018 $11.1669 $1.39M $64.30M
30/10/2018 $10.4486 $1.79M $60.16M
31/10/2018 $10.0326 $1.92M $57.77M
01/11/2018 $10.2437 $1.12M $58.98M
02/11/2018 $10.258 $814,585 $59.06M
03/11/2018 $10.1755 $664,714 $58.59M
04/11/2018 $10.0809 $648,711 $58.04M
05/11/2018 $10.0741 $887,369 $58.01M
06/11/2018 $10.0238 $771,164 $57.72M
07/11/2018 $10.1878 $743,921 $58.66M
08/11/2018 $10.4454 $994,694 $60.14M
09/11/2018 $10.0627 $1.17M $57.94M
10/11/2018 $10.5681 $945,441 $60.85M
11/11/2018 $10.6581 $506,469 $61.37M
12/11/2018 $10.4474 $612,373 $60.15M
13/11/2018 $10.2258 $663,328 $58.88M
14/11/2018 $10.0398 $719,853 $57.81M
15/11/2018 $8.45732 $1.10M $48.70M
16/11/2018 $8.58302 $615,632 $49.42M
17/11/2018 $8.48998 $493,864 $48.88M
18/11/2018 $8.26458 $548,033 $47.59M
19/11/2018 $7.97508 $559,994 $45.92M
20/11/2018 $6.04665 $740,671 $34.82M
21/11/2018 $6.97761 $623,711 $40.18M
22/11/2018 $6.97672 $491,163 $40.17M
23/11/2018 $6.24603 $848,537 $35.96M
24/11/2018 $6.06421 $621,393 $34.92M
25/11/2018 $4.99783 $383,696 $28.78M
26/11/2018 $5.35814 $352,691 $30.85M
27/11/2018 $5.00593 $236,336 $28.82M
28/11/2018 $5.51392 $388,914 $31.75M
29/11/2018 $6.17391107825 $628,719 $35.55M
30/11/2018 $5.78910782995 $1.23M $33.33M
01/12/2018 $5.98157572029 $505,822 $34.44M
02/12/2018 $6.57847611871 $1.22M $37.88M
03/12/2018 $6.62299094758 $3.49M $38.13M
04/12/2018 $6.4234191522 $881,046 $36.99M
05/12/2018 $6.24920082808 $674,890 $35.98M
06/12/2018 $5.89482521686 $639,406 $33.94M
07/12/2018 $5.01469189552 $556,722 $28.87M
08/12/2018 $5.19471486979 $671,299 $29.91M
09/12/2018 $5.15191864125 $389,540 $29.66M
10/12/2018 $5.24366770101 $482,769 $30.19M
11/12/2018 $4.82435814176 $492,851 $27.78M
12/12/2018 $4.8937565449 $256,100 $28.18M
13/12/2018 $4.75778120715 $357,498 $27.39M
14/12/2018 $4.61875118265 $261,169 $26.59M
15/12/2018 $4.29821742267 $352,099 $24.75M
16/12/2018 $4.33038327468 $264,583 $24.93M
17/12/2018 $4.38605985602 $265,326 $25.25M
18/12/2018 $4.58304102581 $370,637 $26.39M
19/12/2018 $5.0276169699 $422,769 $28.95M
20/12/2018 $5.37195697988 $642,235 $30.93M
21/12/2018 $5.51124873013 $564,084 $31.73M
22/12/2018 $5.43962396899 $374,664 $31.32M
23/12/2018 $5.54097222031 $317,465 $31.90M
24/12/2018 $6.80775799492 $2.67M $39.20M
25/12/2018 $5.5597127416 $1.85M $32.01M
26/12/2018 $5.48262124377 $556,593 $31.57M
27/12/2018 $5.27660926098 $527,320 $33.86M
28/12/2018 $4.98497912597 $432,481 $31.99M
29/12/2018 $5.35907265064 $532,464 $34.39M
30/12/2018 $5.71854218917 $1.16M $36.69M
31/12/2018 $5.51104727547 $695,826 $35.36M
01/01/2019 $5.23779579976 $526,904 $33.61M
02/01/2019 $5.37630561475 $348,362 $34.50M
03/01/2019 $5.43329150608 $409,922 $34.86M
04/01/2019 $5.52829650843 $300,333 $35.47M
05/01/2019 $5.59042632998 $239,522 $35.87M
06/01/2019 $5.31587078565 $277,033 $34.11M
07/01/2019 $5.55323544161 $352,285 $35.63M
08/01/2019 $5.79868736108 $414,908 $37.21M
09/01/2019 $5.72469761356 $390,634 $36.73M
10/01/2019 $5.37651377327 $386,176 $34.50M
11/01/2019 $5.09326018742 $383,788 $32.68M
12/01/2019 $5.12621023247 $270,956 $32.89M
13/01/2019 $4.97821579689 $900,375 $31.94M
14/01/2019 $4.76357983479 $332,328 $30.57M
15/01/2019 $4.93402313968 $267,614 $31.66M
16/01/2019 $5.00729262446 $344,173 $32.13M
17/01/2019 $5.17979445809 $445,110 $33.24M
18/01/2019 $5.16001849804 $562,636 $34.04M
19/01/2019 $5.56458635785 $730,449 $36.74M
20/01/2019 $5.1275539212 $960,645 $33.89M
21/01/2019 $5.12695375351 $562,160 $33.92M
22/01/2019 $5.1854900571 $887,061 $34.35M
23/01/2019 $5.22943982023 $456,880 $34.68M
24/01/2019 $5.1609610509 $516,794 $34.26M
25/01/2019 $5.03273753975 $688,152 $33.46M
26/01/2019 $5.07569591869 $447,043 $33.78M
27/01/2019 $5.02774204627 $523,504 $33.50M
28/01/2019 $4.63566665606 $472,029 $30.92M
29/01/2019 $4.48857159572 $585,519 $29.96M
30/01/2019 $4.70350430067 $791,185 $31.43M
31/01/2019 $4.53670158192 $551,567 $30.35M
01/02/2019 $4.68664433049 $457,267 $31.40M
02/02/2019 $4.7404005296 $391,515 $31.79M
03/02/2019 $4.64896599497 $506,284 $31.21M
04/02/2019 $4.73426730688 $516,718 $31.81M
05/02/2019 $4.6563115422 $440,081 $31.32M
06/02/2019 $4.50461363178 $413,864 $30.33M
07/02/2019 $4.54324949957 $440,352 $30.63M
08/02/2019 $4.58679913107 $582,950 $30.96M
09/02/2019 $4.91055764705 $509,969 $33.18M
10/02/2019 $4.96497035351 $488,272 $33.58M
11/02/2019 $5.04411531792 $596,335 $34.15M
12/02/2019 $4.9579747199 $492,878 $33.60M
13/02/2019 $4.95702221536 $518,733 $33.63M
14/02/2019 $4.8531930623 $419,868 $32.96M
15/02/2019 $4.98663421795 $430,087 $33.90M
16/02/2019 $5.06185399544 $521,953 $34.45M
17/02/2019 $5.1154167706 $515,722 $34.85M
18/02/2019 $5.24045165843 $606,663 $35.74M
19/02/2019 $5.59173256175 $842,667 $38.18M
20/02/2019 $5.52901164126 $549,806 $37.80M
21/02/2019 $5.43199966433 $463,441 $37.17M
22/02/2019 $5.41242631433 $404,758 $37.08M
23/02/2019 $5.51624679094 $499,128 $37.84M
23/02/2019 $5.71707850857 $512,117 $39.23M
23/02/2019 $5.72825363181 $532,401 $39.31M

Inscrivez vous