Market Cap $4.16T
-0.03%
Volume 24h $298.71B
5.97%
BTC % 53.4%
-0.56%
ETH % 12.53%
0.16%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.00419308 | $0.00380748 | $0.0043033 | $0.00382976 | $20,201,687 | $381,208,512 |
| Sep-07 2025 | $0.00382922 | $0.00370032 | $0.00388056 | $0.0037811 | $10,982,923 | $348,128,875 |
| Sep-06 2025 | $0.00377539 | $0.00374617 | $0.00390081 | $0.00388334 | $8,973,516 | $343,234,844 |
| Sep-05 2025 | $0.00388532 | $0.00387878 | $0.00401712 | $0.00389757 | $13,065,847 | $353,228,884 |
| Sep-04 2025 | $0.00389085 | $0.00389063 | $0.00409477 | $0.00406507 | $12,739,710 | $353,731,400 |
| Sep-03 2025 | $0.00405135 | $0.00391665 | $0.00428954 | $0.00398639 | $14,942,164 | $368,322,916 |
| Sep-02 2025 | $0.0039855 | $0.00357783 | $0.00407642 | $0.00359558 | $20,312,393 | $362,336,483 |
| Sep-01 2025 | $0.00360485 | $0.00354677 | $0.00391241 | $0.00380898 | $17,442,290 | $327,729,968 |
| Aug-31 2025 | $0.00380322 | $0.00380322 | $0.0040033 | $0.00397618 | $12,577,475 | $345,764,607 |
| Aug-30 2025 | $0.0039727 | $0.00382878 | $0.00429971 | $0.00423917 | $15,642,834 | $361,172,742 |
| Aug-29 2025 | $0.00424597 | $0.00400706 | $0.0042869 | $0.00415833 | $19,962,407 | $386,016,923 |
| Aug-28 2025 | $0.00415927 | $0.00406313 | $0.00440218 | $0.00439719 | $17,791,931 | $378,134,893 |
| Aug-27 2025 | $0.00439802 | $0.00437356 | $0.00455381 | $0.00455381 | $15,387,664 | $399,877,213 |
| Aug-26 2025 | $0.00456456 | $0.00447926 | $0.00471878 | $0.0046293 | $16,640,369 | $415,020,164 |
| Aug-25 2025 | $0.00464713 | $0.00453855 | $0.00520552 | $0.00504713 | $17,523,230 | $422,527,130 |