Market Cap $2.48T
0.14%
Volume 24h $99.33B
BTC % 53.67%
0.09%
ETH % 9.72%
-0.2%
Coins
34.435
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Mar-28 2026 | $0.00232038 | $0.00222082 | $0.00232298 | $0.00222372 | $4,864,033 | $232,035,232 |
| Mar-27 2026 | $0.00222416 | $0.00221649 | $0.00231676 | $0.00227908 | $5,783,785 | $222,413,438 |
| Mar-26 2026 | $0.00227495 | $0.00227428 | $0.00241551 | $0.00241551 | $6,762,786 | $227,493,136 |
| Mar-25 2026 | $0.00241439 | $0.00230655 | $0.00242264 | $0.00232002 | $6,367,571 | $241,436,260 |
| Mar-24 2026 | $0.00232044 | $0.00231537 | $0.00249335 | $0.00247872 | $7,075,069 | $232,041,870 |
| Mar-23 2026 | $0.00248025 | $0.00222598 | $0.00251321 | $0.002269 | $8,002,095 | $248,022,255 |
| Mar-22 2026 | $0.00226734 | $0.00226065 | $0.00252652 | $0.00251423 | $7,347,874 | $226,732,225 |
| Mar-21 2026 | $0.00252565 | $0.00243077 | $0.00272011 | $0.00270195 | $9,224,006 | $252,562,662 |
| Mar-20 2026 | $0.00270533 | $0.00229976 | $0.00280842 | $0.00233277 | $18,661,516 | $270,530,555 |
| Mar-19 2026 | $0.00233139 | $0.00205251 | $0.00237542 | $0.00210011 | $11,699,579 | $233,136,768 |
| Mar-18 2026 | $0.0021001 | $0.00200758 | $0.0021258 | $0.00201254 | $7,063,064 | $210,008,177 |
| Mar-17 2026 | $0.00201301 | $0.0019948 | $0.00206202 | $0.00204418 | $6,561,457 | $201,299,112 |
| Mar-16 2026 | $0.00204597 | $0.00200108 | $0.00206944 | $0.00204964 | $6,505,400 | $202,540,458 |
| Mar-15 2026 | $0.00203344 | $0.00198331 | $0.00205526 | $0.00200647 | $5,028,737 | $201,300,273 |
| Mar-14 2026 | $0.00200744 | $0.00199217 | $0.00201778 | $0.00200061 | $4,678,506 | $198,726,426 |