Total Coins: 1930
Total Market Cap: $ 3,176,398,568,752
24H Trade Volume: $ 30,884,315,924
Night Mode
Rank 1252
ZrCoin (ZRC)
ZRC
Just now
$ 0.0039083055 (4.87%)
Buy / Sell ZRC
Mkt. Cap.
$ 0
Vol. 24H
ZRC 665.28 M ($ 2.6 M)
Open 24h
$ 0.0037267895
Low/High 24h
$ 0.0035980533 - $ 0.0048284682
Last trade
ZRC 7,912.443 ( $ 30.924) / CCCAGG
Loading chart ...

Description

ZrCoin is a cryptocurrency backed by synthetic Zirconium Dioxide (ZrO2), a refractory material with high plasticity and corrosion resistant properties extracted from waste materials,. ZrCoin (ZRC) is a Waves-based asset and it represents one Kg of Synth. ZrО2. An Initial Coin Offering took place to fund the production and distribution of the material. The token will then be purchased at the market value of Zirconium Dioxide (ZrO2). Investors will also be able to exchange their ZrCoins for the company’s stock if the company is eligible for IPO or to exchange it for BTC, fiat or other cryptos in independent exchanges that wish to list ZrCoin.

No record Found

Website Live Widget For ZrCoin (ZRC)

ZrCoin (ZRC)
0.0039083055 USD (4.87%)
Rank

1252
MARKET CAP

$ 0
VOLUME (24H)

$ 2.6 M

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 1,851.610
2025-10-27 0.016 0.017 0.016 0.016 6,138.020
2025-10-28 0.016 0.016 0.015 0.015 2,576.560
2025-10-29 0.015 0.015 0.013 0.014 36,222.260
2025-10-30 0.014 0.014 0.013 0.014 26,445.550
2025-10-31 0.014 0.015 0.013 0.014 10,656.340
2025-11-01 0.014 0.014 0.014 0.014 1,650.070
2025-11-02 0.014 0.015 0.013 0.014 3,078.730
2025-11-03 0.014 0.014 0.012 0.013 5,010.200
2025-11-04 0.013 0.013 0.012 0.013 304.310
2025-11-05 0.013 0.013 0.012 0.013 809.640
2025-11-06 0.013 0.013 0.012 0.013 1,584.500
2025-11-07 0.013 0.014 0.013 0.014 1,162.540
2025-11-08 0.014 0.014 0.013 0.014 1,207.870
2025-11-09 0.014 0.016 0.013 0.015 10,780.190
2025-11-10 0.015 0.015 0.014 0.014 736.860
2025-11-11 0.014 0.015 0.013 0.014 4,208.180
2025-11-12 0.014 0.014 0.013 0.013 124.160
2025-11-13 0.013 0.014 0.012 0.013 723.350
2025-11-14 0.013 0.013 0.012 0.012 110.930
2025-11-15 0.012 0.013 0.012 0.012 135.440
2025-11-16 0.012 0.013 0.012 0.012 169.960
2025-11-17 0.012 0.012 0.012 0.012 98.080
2025-11-18 0.012 0.012 0.011 0.012 2,315.610
2025-11-19 0.012 0.012 0.011 0.012 4,038.810
2025-11-20 0.012 0.012 0.011 0.011 3,444.550
2025-11-21 0.011 0.011 0.010 0.010 3,312.780
2025-11-22 0.010 0.010 0.009 0.009 3,401.030
2025-11-23 0.009 0.009 0.009 0.009 2,262.890
2025-11-24 0.009 0.010 0.009 0.009 5,994.970
2025-11-25 0.009 0.009 0.009 0.009 4,051.210
2025-11-26 0.009 0.009 0.009 0.009 1,659.480
2025-11-27 0.009 0.009 0.009 0.009 1,030.840
2025-11-28 0.009 0.009 0.008 0.008 2,410.780
2025-11-29 0.008 0.008 0.008 0.008 639.300
2025-11-30 0.008 0.008 0.008 0.008 5,659.210
2025-12-01 0.008 0.008 0.007 0.007 5,538.090
2025-12-02 0.007 0.008 0.007 0.008 16,805.150
2025-12-03 0.008 0.009 0.007 0.008 33,204.800
2025-12-04 0.008 0.008 0.007 0.007 13,950.940
2025-12-05 0.007 0.008 0.007 0.007 18,622.300
2025-12-06 0.007 0.008 0.007 0.007 35,373.090
2025-12-07 0.007 0.007 0.007 0.007 17,158.040
2025-12-08 0.007 0.008 0.007 0.007 75,664.060
2025-12-09 0.007 0.007 0.006 0.006 521,666.750
2025-12-10 0.006 0.006 0.006 0.006 39,355.660
2025-12-11 0.006 0.006 0.006 0.006 34,377.770
2025-12-12 0.006 0.006 0.006 0.006 2,305.350
2025-12-13 0.006 0.006 0.006 0.006 1,008.590
2025-12-14 0.006 0.006 0.005 0.005 9,431.650
2025-12-15 0.005 0.005 0.005 0.005 5,083.930
2025-12-16 0.005 0.005 0.004 0.004 1,146.620
2025-12-17 0.004 0.005 0.004 0.004 3,156.720
2025-12-18 0.004 0.010 0.004 0.006 107,599.820
2025-12-19 0.006 0.006 0.005 0.006 82,739.270
2025-12-20 0.006 0.006 0.005 0.005 48,843.430
2025-12-21 0.005 0.005 0.004 0.004 34,673.710
2025-12-22 0.004 0.005 0.004 0.004 13,281.630
2025-12-23 0.004 0.004 0.004 0.004 13,808.730
2025-12-24 0.004 0.004 0.004 0.004 4,118.090
2025-12-25 0.004 0.004 0.004 0.004 12,376.800
2025-12-26 0.004 0.004 0.004 0.004 5,110.840
2025-12-27 0.004 0.004 0.004 0.004 4,367.810
2025-12-28 0.004 0.004 0.004 0.004 1,370.790
2025-12-29 0.004 0.004 0.004 0.004 2,734.840
2025-12-30 0.004 0.004 0.004 0.004 4,769.140
2025-12-31 0.004 0.005 0.004 0.004 6,569.210
2026-01-01 0.004 0.004 0.004 0.004 2,082.810
2026-01-02 0.004 0.004 0.004 0.004 98,355.210

Cryptocurrency Converter & Calculator

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