Market Cap $2.48T
0.35%
Volume 24h $153.55B
-28.57%
BTC % 53.73%
-0.05%
ETH % 9.96%
0.2%
Coins
34.455
+6
Exchanges
885
Last update
3 Minutes ago
ZenChain (ZTC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00073768 | $0.00071552 | $0.00075162 | $0.00072493 | $1,278,030 | $4,112,582 |
| Apr-01 2026 | $0.00072521 | $0.00071244 | $0.00073791 | $0.00073511 | $1,231,284 | $4,043,065 |
| Mar-31 2026 | $0.00073478 | $0.00072234 | $0.0007505 | $0.0007505 | $1,314,000 | $4,096,428 |
| Mar-30 2026 | $0.00075274 | $0.00069943 | $0.00077231 | $0.00072451 | $1,220,760 | $4,196,559 |
| Mar-29 2026 | $0.00072399 | $0.00072346 | $0.00075368 | $0.00074364 | $1,200,328 | $4,036,271 |
| Mar-28 2026 | $0.00074768 | $0.00074226 | $0.00074768 | $0.00074478 | $1,207,115 | $4,168,309 |
| Mar-27 2026 | $0.00074555 | $0.00074326 | $0.00076621 | $0.00074436 | $1,229,482 | $4,156,482 |
| Mar-26 2026 | $0.00074368 | $0.00074065 | $0.00078084 | $0.00075093 | $1,248,598 | $4,146,005 |
| Mar-25 2026 | $0.00075078 | $0.00073429 | $0.00079453 | $0.00075363 | $1,223,646 | $4,185,609 |
| Mar-24 2026 | $0.000751 | $0.00074147 | $0.00078123 | $0.00075947 | $1,258,483 | $4,186,823 |
| Mar-23 2026 | $0.00074476 | $0.00071557 | $0.00078053 | $0.00078053 | $1,222,579 | $4,152,055 |
| Mar-22 2026 | $0.00079034 | $0.00078527 | $0.00084042 | $0.00083009 | $1,214,884 | $4,406,184 |
| Mar-21 2026 | $0.00083401 | $0.00079455 | $0.00085491 | $0.00085491 | $1,273,440 | $4,649,611 |
| Mar-20 2026 | $0.0008613 | $0.00079333 | $0.00092624 | $0.00092624 | $1,282,684 | $4,801,772 |
| Mar-19 2026 | $0.00092611 | $0.00090867 | $0.00098207 | $0.00098207 | $1,299,437 | $5,163,049 |