Total Coins: 2004
Total Market Cap: $ 1,650,323,608,791
24H Trade Volume: $ 31,165,352,209
Night Mode
Rank 1252
ZrCoin (ZRC)
ZRC
Just now
$ 1.082 (8.32%)
Buy / Sell ZRC
Mkt. Cap.
$ 7.57 M
Vol. 24H
ZRC 70,830.324 ($ 76,648.379)
Open 24h
$ 0.9990528218
Low/High 24h
$ 0.9941169062 - $ 1.094
Last trade
ZRC 0.08 ( $ 0.0865712588) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Website Live Widget For ZrCoin (ZRC)

ZrCoin (ZRC)
1.082 USD (8.32%)
Rank

1252
MARKET CAP

$ 7.57 M
VOLUME (24H)

$ 76,648.379

Historical data for ZrCoin (ZRC)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2025-06-17 0.025 0.025 0.023 0.023 9,965.880
2025-06-18 0.023 0.038 0.023 0.029 45,208.480
2025-06-19 0.029 0.032 0.027 0.028 24,729.550
2025-06-20 0.028 0.028 0.024 0.024 10,944.430
2025-06-21 0.024 0.025 0.023 0.023 1,293.210
2025-06-22 0.023 0.024 0.023 0.023 559.230
2025-06-23 0.023 0.024 0.021 0.024 1,136.980
2025-06-24 0.024 0.024 0.022 0.022 2,339.020
2025-06-25 0.022 0.023 0.021 0.021 3,876.200
2025-06-26 0.021 0.022 0.020 0.020 2,618.350
2025-06-27 0.020 0.020 0.019 0.020 1,191.230
2025-06-28 0.020 0.031 0.020 0.031 45,184.400
2025-06-29 0.031 0.031 0.023 0.025 21,765.420
2025-06-30 0.025 0.025 0.023 0.023 3,832.390
2025-07-01 0.023 0.024 0.022 0.022 2,274.300
2025-07-02 0.022 0.024 0.022 0.023 1,482.930
2025-07-03 0.023 0.031 0.023 0.028 17,111.400
2025-07-04 0.028 0.028 0.023 0.024 11,211.130
2025-07-05 0.024 0.025 0.023 0.023 1,875.740
2025-07-06 0.023 0.025 0.023 0.024 1,031.130
2025-07-07 0.024 0.025 0.022 0.023 4,715.620
2025-07-08 0.023 0.024 0.022 0.024 2,501.920
2025-07-09 0.024 0.024 0.023 0.024 973.660
2025-07-10 0.024 0.025 0.023 0.025 683.130
2025-07-11 0.025 0.026 0.024 0.025 5,544.570
2025-07-12 0.025 0.025 0.023 0.023 1,643.020
2025-07-13 0.023 0.026 0.023 0.025 4,001.380
2025-07-14 0.025 0.025 0.024 0.025 897.310
2025-07-15 0.025 0.029 0.024 0.027 13,937.670
2025-07-16 0.027 0.028 0.026 0.026 4,430.590
2025-07-17 0.026 0.028 0.026 0.027 5,522.460
2025-07-18 0.027 0.027 0.025 0.026 3,253.710
2025-07-19 0.026 0.028 0.025 0.027 2,824.150
2025-07-20 0.027 0.029 0.027 0.027 3,459.090
2025-07-21 0.027 0.030 0.027 0.029 1,731.520
2025-07-22 0.029 0.029 0.026 0.028 3,585.590
2025-07-23 0.028 0.036 0.026 0.035 19,676.600
2025-07-24 0.035 0.050 0.032 0.048 93,565.220
2025-07-25 0.048 0.051 0.034 0.038 55,788.800
2025-07-26 0.038 0.039 0.035 0.036 61,182.130
2025-07-27 0.036 0.036 0.033 0.035 8,245.110
2025-07-28 0.035 0.043 0.033 0.039 24,919.120
2025-07-29 0.039 0.048 0.034 0.039 102,833.010
2025-07-30 0.039 0.040 0.035 0.036 30,664.440
2025-07-31 0.036 0.041 0.035 0.038 95,986.240
2025-08-01 0.038 0.038 0.033 0.034 192,222.940
2025-08-02 0.034 0.035 0.031 0.031 30,070.490
2025-08-03 0.031 0.034 0.031 0.033 9,732.670
2025-08-04 0.033 0.045 0.033 0.036 47,184.000
2025-08-05 0.036 0.039 0.034 0.034 37,239.120
2025-08-06 0.034 0.034 0.033 0.033 5,904.820
2025-08-07 0.033 0.038 0.033 0.036 26,449.400
2025-08-08 0.036 0.037 0.035 0.036 19,458.820
2025-08-09 0.036 0.038 0.035 0.036 6,360.630
2025-08-10 0.036 0.037 0.035 0.035 9,413.740
2025-08-11 0.035 0.036 0.034 0.034 4,764.170
2025-08-12 0.034 0.035 0.033 0.035 4,837.410
2025-08-13 0.035 0.036 0.034 0.035 8,268.600
2025-08-14 0.035 0.035 0.031 0.031 12,195.290
2025-08-15 0.031 0.031 0.029 0.030 10,736.610
2025-08-16 0.030 0.031 0.029 0.030 10,961.650
2025-08-17 0.030 0.031 0.029 0.030 6,602.960
2025-08-18 0.030 0.030 0.028 0.029 6,696.980
2025-08-19 0.029 0.030 0.027 0.027 5,747.610
2025-08-20 0.027 0.029 0.027 0.029 4,056.650
2025-08-21 0.029 0.029 0.027 0.028 8,121.870
2025-08-22 0.028 0.030 0.026 0.029 11,712.640
2025-08-23 0.029 0.030 0.028 0.029 13,333.280
2025-08-24 0.029 0.031 0.029 0.029 13,395.190
2025-08-25 0.029 0.030 0.026 0.026 16,172.190
2025-08-26 0.026 0.026 0.025 0.026 3,527.810
2025-08-27 0.026 0.027 0.026 0.026 1,352.010
2025-08-28 0.026 0.029 0.025 0.028 9,510.760
2025-08-29 0.028 0.030 0.027 0.027 10,566.650
2025-08-30 0.027 0.027 0.027 0.027 4,702.200
2025-08-31 0.027 0.028 0.027 0.027 2,064.750
2025-09-01 0.027 0.027 0.025 0.025 2,093.580
2025-09-02 0.025 0.026 0.025 0.025 2,312.440
2025-09-03 0.025 0.026 0.025 0.026 735.510
2025-09-04 0.026 0.026 0.024 0.024 842.650
2025-09-05 0.024 0.026 0.024 0.025 2,378.940
2025-09-06 0.025 0.025 0.025 0.025 413.830
2025-09-07 0.025 0.025 0.025 0.025 5,537.030
2025-09-08 0.025 0.027 0.025 0.026 1,128.360
2025-09-09 0.026 0.027 0.026 0.026 1,523.380
2025-09-10 0.026 0.027 0.026 0.027 403.850
2025-09-11 0.027 0.027 0.026 0.027 1,080.260
2025-09-12 0.027 0.028 0.026 0.028 1,802.260
2025-09-13 0.028 0.028 0.027 0.027 2,025.380
2025-09-14 0.027 0.028 0.026 0.026 3,964.070
2025-09-15 0.026 0.027 0.025 0.025 8,589.640
2025-09-16 0.025 0.026 0.024 0.025 1,176.740
2025-09-17 0.025 0.027 0.025 0.026 3,164.100
2025-09-18 0.026 0.027 0.026 0.026 677.310
2025-09-19 0.026 0.027 0.025 0.025 1,493.910
2025-09-20 0.025 0.026 0.025 0.026 2,423.730
2025-09-21 0.026 0.026 0.025 0.025 1,645.220
2025-09-22 0.025 0.025 0.022 0.023 1,240.900
2025-09-23 0.023 0.023 0.022 0.022 3,356.040
2025-09-24 0.022 0.023 0.022 0.022 1,765.600
2025-09-25 0.022 0.022 0.022 0.022 3.003
2025-09-26 0.022 0.022 0.021 0.021 2,806.940
2025-09-27 0.021 0.021 0.021 0.021 7,288.000
2025-09-28 0.021 0.021 0.021 0.021 4,691.890
2025-09-29 0.021 0.021 0.021 0.021 1,704.720
2025-09-30 0.021 0.021 0.021 0.021 629.010
2025-10-01 0.021 0.021 0.020 0.021 71.350
2025-10-02 0.021 0.022 0.021 0.021 41.260
2025-10-03 0.021 0.022 0.021 0.022 711.110
2025-10-04 0.022 0.022 0.021 0.021 5.054
2025-10-05 0.021 0.021 0.021 0.021 613.500
2025-10-06 0.021 0.021 0.021 0.021 825.620
2025-10-07 0.021 0.021 0.021 0.021 389.670
2025-10-08 0.021 0.021 0.021 0.021 1.011
2025-10-09 0.021 0.021 0.021 0.021 0.000
2025-10-10 0.021 0.021 0.010 0.015 19,416.170
2025-10-11 0.015 0.015 0.014 0.015 4,190.470
2025-10-12 0.015 0.015 0.014 0.014 591.660
2025-10-13 0.014 0.017 0.014 0.017 1,275.210
2025-10-14 0.017 0.017 0.015 0.016 162.080
2025-10-15 0.016 0.016 0.015 0.015 1,116.860
2025-10-16 0.015 0.017 0.015 0.016 258.720
2025-10-17 0.016 0.016 0.015 0.015 2,843.410
2025-10-18 0.015 0.015 0.015 0.015 21.640
2025-10-19 0.015 0.016 0.015 0.016 737.330
2025-10-20 0.016 0.016 0.016 0.016 6.104
2025-10-21 0.016 0.016 0.015 0.015 137.500
2025-10-22 0.015 0.016 0.015 0.015 1,054.610
2025-10-23 0.015 0.016 0.015 0.015 1,672.300
2025-10-24 0.015 0.016 0.015 0.016 276.350
2025-10-25 0.016 0.016 0.015 0.016 2,565.620
2025-10-26 0.016 0.017 0.016 0.016 2,056,422.780

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now