Zcoin (XZC) 코인의 현재 가격은 원13,536 입니다. 2018-05-20T17:08:09+00:00

Zcoin 코인의 현재 가격은 13,536원 이며 자본금은 총 104.47십억원 입니다.


  • zcoin
    Zcoin(XZC)
  • 가격
    13,536원
  • 1시간
    -0.18%
  • 1일
    3.25%
  • 7일
    42.24%
  • 자본금
    104.47십억원
  • 볼륨
    7.62십억원
  • 유통공급량
    7.72백만 XZC
  • 순위
    81


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
15/06/2018 $20.3483 $853,302 $101.20백만
16/06/2018 $19.8639 $1.02백만 $98.90백만
17/06/2018 $19.3238 $583,308 $96.37백만
18/06/2018 $20.1484 $496,836 $100.63백만
19/06/2018 $20.1018 $660,260 $100.55백만
20/06/2018 $19.8541 $555,869 $99.46백만
21/06/2018 $19.5727 $390,683 $98.20백만
22/06/2018 $17.9376 $735,550 $90.12백만
23/06/2018 $17.2826 $876,047 $86.97백만
24/06/2018 $16.2449 $737,784 $81.87백만
25/06/2018 $16.7625 $709,496 $84.58백만
26/06/2018 $15.9678 $509,195 $80.65백만
27/06/2018 $14.6317 $1.18백만 $74.03백만
28/06/2018 $14.1717 $3.27백만 $71.79백만
29/06/2018 $13.4156 $1.13백만 $68.06백만
30/06/2018 $14.7252 $1.09백만 $74.81백만
01/07/2018 $15.1805 $786,760 $77.24백만
02/07/2018 $16.3461 $1.02백만 $83.29백만
03/07/2018 $16.6626 $943,572 $85.04백만
04/07/2018 $16.7819 $545,810 $85.77백만
05/07/2018 $16.883 $1.23백만 $86.43백만
06/07/2018 $16.5176 $1.16백만 $84.68백만
07/07/2018 $16.7357 $875,832 $85.92백만
08/07/2018 $18.6935 $1.25백만 $96.11백만
09/07/2018 $18.8964 $1.41백만 $97.30백만
10/07/2018 $17.0394 $1.15백만 $87.87백만
11/07/2018 $16.7729 $1.18백만 $86.62백만
12/07/2018 $15.9814 $1.17백만 $82.67백만
13/07/2018 $16.4137 $824,673 $85.01백만
14/07/2018 $15.8102 $883,930 $82.03백만
15/07/2018 $16.0529 $932,474 $83.39백만
16/07/2018 $16.5324 $729,604 $85.99백만
17/07/2018 $16.9184 $1.23백만 $88.10백만
18/07/2018 $17.8155 $1.19백만 $92.90백만
19/07/2018 $16.5134 $1.70백만 $86.22백만
20/07/2018 $17.1745 $1.62백만 $89.80백만
21/07/2018 $16.5352 $1.16백만 $86.57백만
22/07/2018 $16.3755 $1.25백만 $85.85백만
23/07/2018 $16.8002 $5.19백만 $88.18백만
24/07/2018 $16.534 $1.30백만 $86.93백만
25/07/2018 $16.316 $1.20백만 $85.91백만
26/07/2018 $16.4983 $1.10백만 $87.00백만
27/07/2018 $16.0515 $1.17백만 $84.76백만
28/07/2018 $16.0795 $598,770 $85.03백만
29/07/2018 $16.1096 $720,351 $85.30백만
30/07/2018 $15.5149 $837,464 $82.27백만
31/07/2018 $14.4139 $839,416 $76.53백만
01/08/2018 $14.023 $683,947 $74.54백만
02/08/2018 $13.4604 $591,333 $71.64백만
03/08/2018 $13.507 $499,051 $71.99백만
04/08/2018 $13.398 $712,993 $71.51백만
05/08/2018 $13.5103 $462,871 $72.22백만
06/08/2018 $13.2558 $601,841 $70.95백만
07/08/2018 $14.9098 $908,461 $79.90백만
08/08/2018 $13.2516 $906,612 $71.13백만
09/08/2018 $13.5819 $744,434 $73.00백만
10/08/2018 $13.4333 $589,328 $72.30백만
11/08/2018 $12.6962 $463,658 $68.42백만
12/08/2018 $12.5492 $398,588 $67.73백만
13/08/2018 $12.3271 $518,040 $66.62백만
14/08/2018 $12.345 $1.16백만 $66.83백만
15/08/2018 $14.6776 $1.37백만 $79.57백만
16/08/2018 $13.359 $1.05백만 $72.54백만
17/08/2018 $14.5058 $2.00백만 $78.87백만
18/08/2018 $13.3912 $950,314 $72.91백만
19/08/2018 $13.4199 $409,353 $73.18백만
20/08/2018 $13.8282 $5.02백만 $75.49백만
21/08/2018 $13.1825 $1.27백만 $72.07백만
22/08/2018 $12.9048 $1.47백만 $70.64백만
23/08/2018 $12.4013 $1.10백만 $67.97백만
24/08/2018 $12.8861 $1.60백만 $70.72백만
25/08/2018 $13.0422 $11.24백만 $71.65백만
26/08/2018 $12.9131 $27.05백만 $71.04백만
27/08/2018 $12.7503 $13.58백만 $70.23백만
28/08/2018 $13.0425 $1.06백만 $71.94백만
29/08/2018 $12.793 $1.00백만 $70.65백만
30/08/2018 $12.6495 $595,702 $69.97백만
31/08/2018 $12.8326 $699,080 $71.08백만
01/09/2018 $13.3899 $918,390 $74.26백만
02/09/2018 $13.0947 $715,620 $72.70백만
03/09/2018 $13.2168 $842,261 $73.49백만
04/09/2018 $13.258 $1.04백만 $73.82백만
05/09/2018 $11.9112 $1.08백만 $66.40백만
06/09/2018 $10.9864 $792,781 $61.31백만
07/09/2018 $10.7946 $618,388 $60.31백만
08/09/2018 $10.4996 $512,428 $58.74백만
09/09/2018 $10.1841 $533,879 $57.04백만
10/09/2018 $10.1912 $658,077 $57.16백만
11/09/2018 $9.79903 $563,947 $55.02백만
12/09/2018 $9.12339 $825,401 $51.30백만
13/09/2018 $9.79009 $619,077 $55.12백만
14/09/2018 $10.3287 $1.02백만 $58.25백만
15/09/2018 $10.1632 $576,614 $57.38백만
16/09/2018 $9.41623 $991,583 $53.23백만
17/09/2018 $9.14253 $989,323 $51.75백만
18/09/2018 $9.41012 $755,170 $53.33백만
19/09/2018 $9.21577 $867,499 $52.30백만
20/09/2018 $9.08069 $719,487 $51.60백만
21/09/2018 $9.63451 $893,174 $54.83백만
22/09/2018 $9.47632 $885,793 $53.99백만
23/09/2018 $9.60699 $745,820 $54.80백만
24/09/2018 $9.35733 $943,890 $53.43백만
25/09/2018 $8.67984 $1.59백만 $49.62백만
26/09/2018 $9.20986 $1.19백만 $52.71백만
27/09/2018 $9.37625 $2.20백만 $53.73백만
28/09/2018 $10.1621 $3.02백만 $58.31백만
29/09/2018 $10.0311 $3.16백만 $57.65백만
30/09/2018 $9.88655 $3.50백만 $56.89백만
01/10/2018 $10.0943 $5.89백만 $58.12백만
02/10/2018 $10.0287 $5.31백만 $57.74백만
03/10/2018 $9.55471 $9.41백만 $55.01백만
04/10/2018 $9.59578 $12.28백만 $55.25백만
05/10/2018 $9.84444 $11.51백만 $56.68백만
06/10/2018 $9.59773 $10.32백만 $55.26백만
07/10/2018 $9.93849 $11.41백만 $57.22백만
08/10/2018 $10.0962 $12.82백만 $58.13백만
09/10/2018 $10.0256 $12.43백만 $57.73백만
10/10/2018 $10.4633 $8.35백만 $60.25백만
11/10/2018 $9.34883 $787,410 $53.83백만
12/10/2018 $9.12642 $471,634 $52.55백만
13/10/2018 $9.0028 $440,950 $51.84백만
14/10/2018 $9.01233 $453,247 $51.89백만
15/10/2018 $9.38082 $600,262 $54.01백만
16/10/2018 $9.83485 $876,353 $56.63백만
17/10/2018 $9.97235 $718,808 $57.42백만
18/10/2018 $9.39873 $790,569 $54.12백만
19/10/2018 $9.42247 $592,028 $54.25백만
20/10/2018 $10.4879 $4.00백만 $60.39백만
21/10/2018 $9.9501 $2.51백만 $57.29백만
22/10/2018 $9.9571 $1.37백만 $57.33백만
23/10/2018 $9.57875 $883,860 $55.15백만
24/10/2018 $9.86084 $762,494 $56.78백만
25/10/2018 $10.4503 $4.37백만 $60.17백만
26/10/2018 $10.9432 $2.35백만 $63.01백만
27/10/2018 $11.0293 $1.90백만 $63.50백만
28/10/2018 $11.2275 $1.25백만 $64.65백만
29/10/2018 $10.4066 $1.82백만 $59.92백만
30/10/2018 $10.4286 $1.40백만 $60.05백만
31/10/2018 $10.3308 $2.06백만 $59.48백만
01/11/2018 $10.4072 $816,072 $59.92백만
02/11/2018 $10.1723 $673,912 $58.57백만
03/11/2018 $10.1873 $640,739 $58.66백만
04/11/2018 $10.0312 $799,389 $57.76백만
05/11/2018 $10.0287 $925,432 $57.74백만
06/11/2018 $10.0006 $606,025 $57.58백만
07/11/2018 $10.5311 $729,742 $60.64백만
08/11/2018 $10.2513 $1.12백만 $59.03백만
09/11/2018 $10.2469 $1.25백만 $59.00백만
10/11/2018 $10.4947 $621,813 $60.43백만
11/11/2018 $10.6999 $495,968 $61.61백만
12/11/2018 $10.3235 $725,383 $59.44백만
13/11/2018 $10.3689 $626,590 $59.70백만
14/11/2018 $8.61515 $1.08백만 $49.60백만
15/11/2018 $8.70166 $679,288 $50.10백만
16/11/2018 $8.42694 $595,642 $48.52백만
17/11/2018 $8.1086 $582,549 $46.69백만
18/11/2018 $8.39343 $369,846 $48.33백만
19/11/2018 $6.95544 $776,532 $40.05백만
20/11/2018 $6.11216 $683,963 $35.19백만
21/11/2018 $6.8116 $591,963 $39.22백만
22/11/2018 $6.39532 $556,060 $36.82백만
23/11/2018 $5.84942 $717,136 $33.68백만
24/11/2018 $5.99832 $581,564 $34.54백만
25/11/2018 $5.35527 $396,577 $30.83백만
26/11/2018 $5.06987 $329,683 $29.19백만
27/11/2018 $5.10545 $229,265 $29.40백만
28/11/2018 $6.17364 $534,031 $35.55백만
29/11/2018 $5.93690774032 $681,860 $34.18백만
30/11/2018 $5.73442187727 $1.19백만 $33.02백만
01/12/2018 $6.21702369027 $512,078 $35.80백만
02/12/2018 $6.93800046678 $3.41백만 $39.95백만
03/12/2018 $6.44387628272 $1.57백만 $37.10백만
04/12/2018 $6.51207784474 $813,678 $37.50백만
05/12/2018 $6.12626271576 $481,733 $35.27백만
06/12/2018 $5.42265791143 $646,263 $31.22백만
07/12/2018 $5.1265567478 $689,980 $29.52백만
08/12/2018 $5.03389732714 $487,446 $28.98백만
09/12/2018 $5.5102334511 $418,963 $31.73백만
10/12/2018 $5.05086196297 $479,076 $29.08백만
11/12/2018 $4.95019759854 $432,008 $28.50백만
12/12/2018 $4.81909700359 $253,224 $27.75백만
13/12/2018 $4.63318835983 $349,437 $26.68백만
14/12/2018 $4.3538821841 $308,085 $25.07백만
15/12/2018 $4.37724284839 $312,815 $25.20백만
16/12/2018 $4.27364376001 $274,652 $24.61백만
17/12/2018 $4.73694618392 $333,812 $27.27백만
18/12/2018 $4.61574088781 $346,745 $26.58백만
19/12/2018 $4.94279427162 $390,146 $28.46백만
20/12/2018 $5.54653917952 $770,040 $31.94백만
21/12/2018 $5.37511740093 $432,408 $30.95백만
22/12/2018 $5.38431912518 $356,580 $31.00백만
23/12/2018 $5.5344367995 $310,141 $31.87백만
24/12/2018 $6.32406405575 $3.73백만 $36.41백만
25/12/2018 $5.5678630671 $990,295 $32.06백만
26/12/2018 $5.48508995671 $577,416 $35.18백만
27/12/2018 $5.12640414911 $469,088 $32.89백만
28/12/2018 $5.41588069106 $465,003 $34.75백만
29/12/2018 $5.69651990008 $780,054 $36.55백만
30/12/2018 $5.78968797841 $1.08백만 $37.15백만
31/12/2018 $5.34381716796 $570,219 $34.29백만
01/01/2019 $5.33244469832 $428,048 $34.22백만
02/01/2019 $5.45473991869 $373,691 $35.00백만
03/01/2019 $5.54397126764 $381,372 $35.57백만
04/01/2019 $5.39852017727 $261,907 $34.64백만
05/01/2019 $5.45391076979 $263,135 $34.99백만
06/01/2019 $5.66917379342 $348,368 $36.38백만
07/01/2019 $5.63542971884 $310,447 $36.16백만
08/01/2019 $5.78963185081 $482,424 $37.15백만
09/01/2019 $5.67312005558 $285,480 $36.40백만
10/01/2019 $5.24181045774 $413,319 $33.63백만
11/01/2019 $5.12192482868 $382,422 $32.86백만
12/01/2019 $5.13405392428 $238,820 $32.94백만
13/01/2019 $4.71932487509 $946,977 $30.28백만
14/01/2019 $5.02000290207 $297,726 $32.21백만
15/01/2019 $4.86759353598 $245,978 $31.23백만
16/01/2019 $5.00515906423 $319,484 $32.12백만
17/01/2019 $5.26384404443 $577,770 $34.70백만
18/01/2019 $5.21398832448 $551,324 $34.41백만
19/01/2019 $5.60493539534 $1.04백만 $37.02백만
20/01/2019 $5.14311146368 $714,017 $34.01백만
21/01/2019 $5.20037027674 $898,843 $34.42백만
22/01/2019 $5.35184619898 $540,462 $35.47백만
23/01/2019 $5.21121718732 $475,114 $34.57백만
24/01/2019 $5.11790026406 $734,775 $34.00백만
25/01/2019 $4.99813874141 $451,850 $33.24백만
26/01/2019 $5.02805039455 $505,298 $33.48백만
27/01/2019 $5.02070210085 $481,299 $33.47백만
28/01/2019 $4.61743301191 $426,246 $30.81백만
29/01/2019 $4.61079609431 $739,535 $30.79백만
30/01/2019 $4.71671449278 $709,108 $31.53백만
31/01/2019 $4.62357301603 $499,182 $30.95백만
01/02/2019 $4.68687236265 $433,699 $31.41백만
02/02/2019 $4.68653562868 $379,917 $31.44백만
03/02/2019 $4.77725287663 $95.69백만 $32.08백만
04/02/2019 $4.67375338016 $437,980 $31.42백만
05/02/2019 $4.71251310551 $430,744 $31.71백만
06/02/2019 $4.54728463214 $442,452 $30.63백만
07/02/2019 $4.47105227495 $584,186 $30.15백만
08/02/2019 $4.84748437706 $526,097 $32.73백만
09/02/2019 $4.92452350438 $438,184 $33.29백만
10/02/2019 $5.03728130885 $589,132 $34.08백만
11/02/2019 $4.95417277238 $504,229 $33.56백만
12/02/2019 $4.98702465312 $508,275 $33.81백만
13/02/2019 $5.01526649102 $512,380 $34.04백만
14/02/2019 $4.9497132755 $410,325 $33.63백만
15/02/2019 $4.94351433051 $473,886 $33.62백만
16/02/2019 $5.09345034384 $490,834 $34.68백만
17/02/2019 $5.08764097425 $652,186 $34.67백만
18/02/2019 $5.45939599478 $637,053 $37.25백만
19/02/2019 $5.5146576444 $727,307 $37.67백만
20/02/2019 $5.5062106438 $513,050 $37.66백만
21/02/2019 $5.43738084297 $448,675 $37.22백만
22/02/2019 $5.50759069339 $447,804 $37.75백만
23/02/2019 $5.7098204507 $513,063 $39.18백만
24/02/2019 $5.34446625154 $669,850 $36.71백만
25/02/2019 $5.37770591107 $565,718 $36.97백만
26/02/2019 $5.47310218492 $553,805 $37.67백만
27/02/2019 $5.33262621149 $475,978 $36.75백만
28/02/2019 $5.33523288316 $446,106 $36.81백만
01/03/2019 $5.48466727814 $552,152 $37.88백만
02/03/2019 $5.49346254335 $458,156 $37.97백만
03/03/2019 $5.43653406059 $511,954 $37.61백만
04/03/2019 $5.6645436324 $884,593 $39.23백만
05/03/2019 $5.63014252495 $675,663 $39.04백만
06/03/2019 $5.76337003863 $643,282 $40.01백만
07/03/2019 $5.80432592849 $749,611 $40.33백만
08/03/2019 $5.81462597919 $608,671 $40.44백만
09/03/2019 $5.80863725028 $619,572 $40.44백만
10/03/2019 $5.92163216774 $618,112 $41.27백만
11/03/2019 $5.77125452323 $652,099 $40.26백만
12/03/2019 $7.5347640577 $46.92백만 $52.64백만
13/03/2019 $6.9075385686 $13.26백만 $48.30백만
14/03/2019 $6.65904118251 $3.96백만 $46.48백만
15/03/2019 $6.78778775442 $1.93백만 $47.46백만
16/03/2019 $6.82986584327 $1.66백만 $47.81백만
17/03/2019 $6.8801640673 $976,013 $48.23백만
18/03/2019 $6.68442892828 $1.13백만 $46.91백만
19/03/2019 $6.73306373952 $889,400 $47.31백만
20/03/2019 $6.74310751611 $951,012 $47.42백만
21/03/2019 $6.52383437409 $948,654 $45.92백만
22/03/2019 $7.06020689136 $2.28백만 $49.74백만
23/03/2019 $6.83845120517 $1.07백만 $48.24백만
24/03/2019 $6.7693058235 $949,071 $47.80백만
25/03/2019 $6.53602299646 $787,545 $46.21백만
26/03/2019 $6.91379028761 $6.79백만 $48.94백만
27/03/2019 $7.44279930678 $1.94백만 $52.77백만
28/03/2019 $7.19687898059 $1.36백만 $51.06백만
29/03/2019 $7.11939812327 $1.39백만 $50.58백만
30/03/2019 $6.87416643854 $1.28백만 $48.88백만
31/03/2019 $7.86717540698 $2.07백만 $56.03백만
01/04/2019 $7.76286554051 $2.20백만 $55.36백만
02/04/2019 $8.23376747656 $2.14백만 $58.81백만
03/04/2019 $8.79696141765 $4.27백만 $62.96백만
04/04/2019 $8.4313134939 $1.70백만 $60.43백만
05/04/2019 $8.75589787004 $1.16백만 $62.92백만
06/04/2019 $8.55276461644 $1.15백만 $61.59백만
07/04/2019 $9.06893060968 $1.40백만 $65.42백만
08/04/2019 $8.76083370622 $1.43백만 $63.34백만
09/04/2019 $8.49545842943 $753,144 $61.49백만
10/04/2019 $8.36087072293 $1.10백만 $60.57백만
11/04/2019 $7.91098585332 $1.32백만 $57.36백만
12/04/2019 $8.06560621631 $872,622 $58.54백만
13/04/2019 $7.94461167447 $603,321 $57.73백만
14/04/2019 $8.13452045261 $589,913 $59.16백만
15/04/2019 $7.83912381857 $711,956 $57.07백만
16/04/2019 $7.98092282604 $621,054 $58.15백만
17/04/2019 $7.96826251576 $796,983 $58.12백만
18/04/2019 $8.33770982997 $1.35백만 $60.87백만
19/04/2019 $8.37790099206 $1.32백만 $61.23백만
20/04/2019 $8.15731353176 $840,959 $59.67백만
21/04/2019 $7.8223820842 $1.11백만 $57.28백만
22/04/2019 $7.95366290581 $1.01백만 $58.29백만
23/04/2019 $7.71667090743 $1.12백만 $56.62백만
24/04/2019 $7.03152370219 $1.83백만 $51.64백만
25/04/2019 $6.81921269947 $1.14백만 $50.12백만
26/04/2019 $6.47203058966 $993,899 $47.63백만
27/04/2019 $6.84662909917 $1.23백만 $50.43백만
28/04/2019 $6.50631537735 $938,436 $47.98백만
29/04/2019 $6.1705193265 $1.06백만 $45.54백만
30/04/2019 $6.36444265274 $1.46백만 $47.01백만
01/05/2019 $6.42137826103 $1.10백만 $47.48백만
02/05/2019 $6.56976753165 $963,533 $48.62백만
03/05/2019 $6.83469164939 $927,847 $50.64백만
04/05/2019 $6.70569827224 $779,441 $49.74백만
05/05/2019 $6.39804729542 $897,282 $47.50백만
06/05/2019 $6.48378502449 $863,353 $48.18백만
07/05/2019 $6.73807154386 $896,357 $50.12백만
08/05/2019 $6.57448766163 $736,270 $48.95백만
09/05/2019 $6.25397978095 $742,208 $46.61백만
10/05/2019 $6.39858658096 $864,507 $47.73백만
11/05/2019 $6.88847591867 $1.14백만 $51.43백만
12/05/2019 $6.55544674902 $715,894 $48.99백만
13/05/2019 $7.0805905939 $1.08백만 $52.97백만
14/05/2019 $7.31176610208 $2.19백만 $54.76백만
15/05/2019 $7.79868364781 $1.56백만 $58.45백만
16/05/2019 $8.17683661777 $2.16백만 $61.34백만
17/05/2019 $7.11082601765 $1.68백만 $53.39백만
18/05/2019 $6.99144524616 $1.07백만 $52.55백만
19/05/2019 $7.43069077869 $1.45백만 $55.90백만
20/05/2019 $7.15760703603 $1.34백만 $53.89백만
21/05/2019 $7.40397147016 $2.29백만 $55.80백만
22/05/2019 $7.24373506684 $1.92백만 $54.65백만
23/05/2019 $7.21065448076 $1.44백만 $54.45백만
24/05/2019 $7.30915690582 $1.97백만 $55.25백만
25/05/2019 $7.13802651717 $1.75백만 $54.00백만
26/05/2019 $7.31967411434 $1.99백만 $55.43백만
27/05/2019 $7.24146862177 $1.46백만 $54.89백만
28/05/2019 $7.46166077722 $1.57백만 $56.61백만
29/05/2019 $7.35270793175 $1.33백만 $55.83백만
30/05/2019 $6.99509491268 $1.78백만 $53.17백만
31/05/2019 $7.20805482124 $1.24백만 $54.84백만
01/06/2019 $7.53061969196 $3.87백만 $57.35백만
02/06/2019 $7.56868521166 $2.78백만 $57.68백만
03/06/2019 $7.23080202262 $1.69백만 $55.16백만
04/06/2019 $6.54246201005 $1.17백만 $49.96백만
05/06/2019 $6.65941936107 $1.32백만 $50.90백만
06/06/2019 $6.76329360181 $1.08백만 $51.74백만
07/06/2019 $8.31405346851 $16.26백만 $63.67백만
08/06/2019 $8.09800853461 $4.70백만 $62.08백만
09/06/2019 $7.64031557078 $1.55백만 $58.63백만
10/06/2019 $9.74720450841 $10.10백만 $74.87백만
11/06/2019 $9.96215148937 $4.95백만 $76.59백만
12/06/2019 $12.5317155354 $30.15백만 $96.45백만
13/06/2019 $11.8483195131 $12.66백만 $91.28백만
14/06/2019 $11.3869493466 $6.30백만 $87.80백만
15/06/2019 $12.2333989094 $6.82백만 $94.39백만
16/06/2019 $11.4307238027 $6.44백만 $88.23백만

공식트위터피드

리뷰글남기기