Market Cap $3.36T
-0.44%
Volume 24h $288.75B
-9.44%
BTC % 54.88%
-0.1%
ETH % 11.27%
0.79%
Coins
33.760
+3
Exchanges
885
Last update
3 Minutes ago
Zebec Network (ZBCN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.00301293 | $0.00295159 | $0.00312284 | $0.00295663 | $10,984,661 | $231,156,997 |
| Dec-02 2025 | $0.00295662 | $0.00275178 | $0.00305511 | $0.00280961 | $12,457,587 | $226,836,793 |
| Dec-01 2025 | $0.00280627 | $0.002738 | $0.00293272 | $0.00293272 | $13,912,548 | $214,466,576 |
| Nov-30 2025 | $0.00293281 | $0.00293281 | $0.00306412 | $0.0030421 | $10,860,789 | $278,040,997 |
| Nov-29 2025 | $0.00304404 | $0.00297837 | $0.00309581 | $0.00309413 | $11,574,301 | $288,586,505 |
| Nov-28 2025 | $0.00309292 | $0.0030189 | $0.00325155 | $0.00313576 | $14,737,019 | $293,220,579 |
| Nov-27 2025 | $0.00313345 | $0.00310562 | $0.00328956 | $0.00327209 | $13,256,360 | $297,062,312 |
| Nov-26 2025 | $0.00326951 | $0.00324502 | $0.00349071 | $0.00338633 | $14,346,854 | $309,961,960 |
| Nov-25 2025 | $0.00337779 | $0.00317154 | $0.0036008 | $0.00338389 | $15,127,498 | $320,226,680 |
| Nov-24 2025 | $0.00338614 | $0.00301988 | $0.00347572 | $0.00305794 | $18,211,877 | $321,018,488 |
| Nov-23 2025 | $0.00306466 | $0.00297367 | $0.00320981 | $0.00310487 | $14,849,862 | $290,540,687 |
| Nov-22 2025 | $0.00309981 | $0.00246447 | $0.0032723 | $0.00246447 | $33,061,674 | $293,873,939 |
| Nov-21 2025 | $0.00246382 | $0.00217627 | $0.00258767 | $0.00249163 | $25,509,175 | $233,579,241 |
| Nov-20 2025 | $0.00249047 | $0.00243178 | $0.00275721 | $0.00266716 | $17,916,198 | $233,511,877 |
| Nov-19 2025 | $0.00266612 | $0.00259926 | $0.00294 | $0.00291106 | $18,650,261 | $249,981,161 |