Market Cap $3.44T
-8.15%
Volume 24h $520.97B
32.31%
BTC % 55.06%
-0.27%
ETH % 10.92%
-4.21%
Coins
33.666
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.00328308 | $0.00306249 | $0.00336585 | $0.00336505 | $16,097,425 | $307,828,630 |
| Nov-12 2025 | $0.00336536 | $0.00334982 | $0.00363611 | $0.00360452 | $13,718,233 | $315,542,657 |
| Nov-11 2025 | $0.00360373 | $0.00345099 | $0.00380032 | $0.00365763 | $18,249,735 | $337,893,455 |
| Nov-10 2025 | $0.0036496 | $0.00312701 | $0.00366565 | $0.00313957 | $22,831,520 | $342,193,747 |
| Nov-09 2025 | $0.00313594 | $0.00297539 | $0.00317471 | $0.00301948 | $9,821,869 | $294,032,244 |
| Nov-08 2025 | $0.00301822 | $0.00301822 | $0.00321499 | $0.00321499 | $10,126,341 | $282,994,668 |
| Nov-07 2025 | $0.00320471 | $0.00292949 | $0.00328801 | $0.00305926 | $15,992,893 | $300,480,193 |
| Nov-06 2025 | $0.00305873 | $0.00301333 | $0.00336438 | $0.00334376 | $12,572,019 | $286,792,885 |
| Nov-05 2025 | $0.00334908 | $0.00290515 | $0.00355762 | $0.00304735 | $20,580,822 | $314,016,403 |
| Nov-04 2025 | $0.00304157 | $0.00278057 | $0.0032335 | $0.00309588 | $21,588,746 | $285,183,801 |
| Nov-03 2025 | $0.00309137 | $0.00304189 | $0.00356751 | $0.0035596 | $19,335,315 | $289,852,844 |
| Nov-02 2025 | $0.00355569 | $0.0034987 | $0.00365589 | $0.00363501 | $8,824,658 | $333,388,960 |
| Nov-01 2025 | $0.00363631 | $0.00360333 | $0.00380448 | $0.00379878 | $8,277,499 | $340,947,664 |
| Oct-31 2025 | $0.00379855 | $0.00360336 | $0.00387669 | $0.00360783 | $12,653,613 | $356,159,944 |
| Oct-30 2025 | $0.00360896 | $0.00355228 | $0.00381613 | $0.00379217 | $12,293,341 | $338,383,061 |