U.S. markets closed

Zcoin USD (XZC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
7.116775+0.033779 (+0.48%)
A partir del 3:39a.m. BST. Mercado abierto.
CoinMarketCap
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 de agosto de 20207.0829967.1442037.0549037.1167757.11677530,748,880
07 de agosto de 20207.2785537.4505416.8349807.0764257.07642530,438,231
06 de agosto de 20206.8288327.4549066.7713257.2840317.28403120,049,587
05 de agosto de 20206.4065986.8677766.3598866.8284346.82843422,676,335
04 de agosto de 2020------
03 de agosto de 20206.2588956.6162176.2167426.5769476.57694718,590,442
02 de agosto de 20206.6740986.9432236.1110106.2615736.26157335,748,969
01 de agosto de 20205.6020996.8207005.5801156.6644556.66445531,535,134
31 de julio de 20205.6334395.6477715.5247965.6020995.60209918,934,403
30 de julio de 20205.6484525.6967135.5341415.6355085.63550818,031,579
29 de julio de 20205.5893485.7102355.5558475.6409615.64096119,759,268
28 de julio de 20205.5990635.6581175.5564725.5910805.59108022,936,459
27 de julio de 20205.6948915.8434875.3299255.6057515.60575126,644,779
26 de julio de 20205.8811125.9800975.6838375.6950155.6950158,480,438
25 de julio de 20205.8724365.9396515.8608995.8811145.88111419,153,920
24 de julio de 20206.0994156.1454535.8289255.8713575.87135717,737,963
23 de julio de 20205.9372546.2219465.8821676.1004746.10047413,842,087
22 de julio de 20205.8723596.1242465.8568615.9396835.93968312,634,346
21 de julio de 20205.3782385.9350245.3340745.8732555.87325518,455,865
20 de julio de 20205.2191655.4624755.2030775.3789165.37891613,565,818
19 de julio de 20205.2363405.2437795.1357325.2147775.21477711,365,064
18 de julio de 20205.3100265.3438865.2351605.2351605.2351609,879,338
17 de julio de 20205.1409305.3715485.1084785.3108455.31084511,111,595
16 de julio de 20205.4222985.4545805.0023755.1399015.1399017,712,910
15 de julio de 20205.4228625.4904085.3634905.4234975.42349711,499,167
14 de julio de 20205.5466815.5958025.3049015.4250905.42509013,002,979
13 de julio de 20205.2977465.7077515.2977465.5631235.56312317,896,479
12 de julio de 20205.4080065.5411815.2231925.2977465.29774614,506,023
11 de julio de 20205.5587165.8033875.3091255.4101765.41017611,939,841
10 de julio de 20204.9310125.6589704.7761055.5590625.55906226,747,996
09 de julio de 20204.7283255.0076024.6576394.9333484.9333489,132,232
08 de julio de 20204.3981944.7506254.3944034.7283254.72832511,725,507
07 de julio de 20204.2911354.4584934.2689624.3976824.39768210,506,084
06 de julio de 20204.1525374.3106204.1382994.2953394.29533914,558,904
05 de julio de 20204.2018524.2440784.1285064.1525374.15253712,035,381
04 de julio de 20204.1856554.2321184.1598264.2124504.21245012,751,819
03 de julio de 20204.2237754.2425674.1728514.1806684.18066811,850,789
02 de julio de 20204.2374424.3973054.1757204.2183744.21837413,854,905
01 de julio de 20204.2841414.3613404.1895454.2375774.2375776,249,626
30 de junio de 20204.3157134.3726614.2069674.2852024.28520211,023,939
29 de junio de 20204.2522754.3652524.1358184.3254524.32545213,237,883
28 de junio de 20204.3577954.3633734.1493614.2525474.2525477,535,208
27 de junio de 20204.5192514.5544604.3011344.3577954.3577959,091,202
26 de junio de 20204.6145854.6422014.4931654.5359624.53596216,943,634
25 de junio de 20204.5478824.6293934.3976234.6157164.61571615,750,908
24 de junio de 20204.7382374.8909944.5023094.5374064.53740617,060,991
23 de junio de 20204.5844504.7743964.5010784.7353204.73532016,892,817
22 de junio de 20204.4363014.6127774.4085894.5853534.58535326,076,310
21 de junio de 20204.4309454.4735714.3729444.4358224.4358229,797,714
20 de junio de 20204.4315314.4975014.3733594.4327364.43273610,382,843
19 de junio de 20204.5448984.5521894.3649044.4315314.43153111,809,304
18 de junio de 20204.5227244.5621184.4905874.5426134.54261310,277,945
17 de junio de 20204.5715774.6188694.4565124.5228614.52286112,271,067
16 de junio de 20204.5585894.6273134.5365344.5673664.56736611,265,357
15 de junio de 20204.5848674.6042204.3369134.5621294.56212913,067,445
14 de junio de 20204.7539224.7691364.5448744.5822184.58221811,098,993
13 de junio de 20204.5531964.7617334.5039614.7556384.75563810,800,693
12 de junio de 20204.4615614.5844714.4418134.5444374.54443711,708,547
11 de junio de 20204.7723854.8396554.4352874.4545204.45452014,708,651
10 de junio de 20204.6791854.7834354.6633674.7745394.77453912,891,169
09 de junio de 20204.7255814.7448334.6235604.6802494.68024911,402,288
08 de junio de 20204.7450334.7713594.6732224.7179084.71790821,370,303
07 de junio de 20204.8237564.8386464.6216054.7418634.74186324,088,527
06 de junio de 20204.8484624.9125414.7933114.8237704.82377023,513,377
05 de junio de 20204.7898694.9070334.7810944.8463114.84631112,755,953
04 de junio de 20204.7466454.8565024.7153924.7873684.78736824,101,387
03 de junio de 20204.7892454.7993854.7156174.7553364.75533623,067,828
02 de junio de 20204.9762655.0468424.6670744.7877554.78775538,348,862
01 de junio de 20204.7970385.0229214.7806844.9726254.97262526,832,267
31 de mayo de 20204.9036165.0959144.7957334.8030794.80307926,347,432
30 de mayo de 20204.6627934.9340104.6202454.9036164.90361628,585,777
29 de mayo de 20204.5883464.7558134.5756944.6617574.66175720,553,878
28 de mayo de 20204.5291284.6649934.4715944.5810154.58101521,769,439
27 de mayo de 20204.6048254.6407254.4986124.5255894.52558922,413,033
26 de mayo de 20204.8656944.8662224.4827284.6048254.60482528,611,949
25 de mayo de 20204.2218964.9110454.1928024.8541244.85412411,480,193
24 de mayo de 20204.5083764.5549174.2297224.2377874.23778712,968,828
23 de mayo de 20204.4831884.6300444.4149684.5007014.50070113,247,522
22 de mayo de 20204.1056314.4884674.0835954.4778764.47787613,180,439
21 de mayo de 20204.3298234.3934344.0128834.1053264.10532611,650,001
20 de mayo de 20204.3802904.4615954.2349714.3354244.33542411,740,428
19 de mayo de 20204.3048534.3998034.2360844.3907364.39073612,309,498
18 de mayo de 20204.1314744.4411544.1313454.3054474.30544715,909,548
17 de mayo de 20203.9942084.2170083.9835254.1417364.14173612,934,666
16 de mayo de 20203.9518874.0469943.9122183.9942083.99420811,606,668
15 de mayo de 20204.0259824.0418333.9241213.9497803.94978012,427,676
14 de mayo de 20204.0626674.1436903.9763394.0324234.03242314,522,615
13 de mayo de 20204.0103414.1585824.0103414.0871074.08710727,606,002
12 de mayo de 20203.8256134.0579253.7947034.0103414.0103419,646,603
11 de mayo de 20203.7536763.9852643.6601663.8136033.81360314,932,516
10 de mayo de 20204.2173914.2228203.6253963.7968873.79688714,831,221
09 de mayo de 20204.1170144.3497924.0889664.2160864.21608611,405,261
08 de mayo de 20204.1721484.1881973.9830044.1194564.11945630,032,813
07 de mayo de 20204.1208574.2007783.8898824.1676974.16769711,182,415
06 de mayo de 20204.1664334.2157043.7654354.1199094.11990913,545,894
05 de mayo de 20204.1689974.2678984.1175904.1618364.16183614,332,883
04 de mayo de 20204.1820794.2153554.0648964.1709244.17092410,219,297
03 de mayo de 20204.3606184.4230924.1291044.1897834.18978316,966,089
02 de mayo de 20204.3583044.5198434.2304954.3603254.36032545,047,747
01 de mayo de 20203.9958214.4359173.9958214.3567334.35673320,727,991
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...