Market Cap $3.56T
0.88%
Volume 24h $276.23B
7.94%
BTC % 59.26%
-0.3%
ETH % 8.72%
4.24%
Coins
31.880
+10
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 |
|---|---|---|---|---|---|---|
| May-19 2025 | $0.00196548 | $0.00183107 | $0.00197419 | $0.00187096 | $10,833,866 | $151,268,787 |
| May-18 2025 | $0.00190696 | $0.00178192 | $0.00190696 | $0.00178192 | $10,190,241 | $146,765,442 |
| May-17 2025 | $0.00181476 | $0.00174265 | $0.00190741 | $0.00190741 | $10,196,784 | $139,669,305 |
| May-16 2025 | $0.00188779 | $0.00166937 | $0.00191732 | $0.00166937 | $13,335,984 | $145,295,362 |
| May-15 2025 | $0.00170692 | $0.00157781 | $0.00170692 | $0.00158156 | $15,335,842 | $131,374,608 |
| May-14 2025 | $0.00158829 | $0.00148535 | $0.0015987 | $0.00156479 | $12,696,672 | $122,244,385 |
| May-13 2025 | $0.00157608 | $0.00154777 | $0.00166306 | $0.00166306 | $14,850,610 | $121,304,850 |
| May-12 2025 | $0.00166455 | $0.00160781 | $0.00191753 | $0.00189681 | $28,005,561 | $128,113,432 |
| May-11 2025 | $0.00187305 | $0.00176258 | $0.00187732 | $0.00183881 | $16,038,218 | $144,161,070 |
| May-10 2025 | $0.0018084 | $0.00179387 | $0.00209341 | $0.00196835 | $14,485,802 | $139,185,062 |
| May-09 2025 | $0.00200405 | $0.00174503 | $0.00206424 | $0.00174503 | $22,856,160 | $154,250,142 |
| May-08 2025 | $0.00180875 | $0.0016381 | $0.00180875 | $0.0017643 | $21,743,403 | $139,218,194 |
| May-07 2025 | $0.00174838 | $0.00174838 | $0.00192197 | $0.0019196 | $15,336,271 | $134,571,596 |
| May-06 2025 | $0.00192058 | $0.00180641 | $0.00204904 | $0.00197292 | $23,590,130 | $147,825,908 |
| May-05 2025 | $0.00198071 | $0.0018192 | $0.0021512 | $0.00201909 | $39,464,052 | $151,266,185 |