Market Cap $2.82T
-2.04%
Volume 24h $189.02B
8.76%
BTC % 56.51%
-0.17%
ETH % 9.67%
0.2%
Coins
34.627
+10
Exchanges
885
Last update
29 Seconds 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.00052841 | $0.00052765 | $0.00053245 | $0.00052765 | $1,274,116 | $2,945,896 |
| May-12 2026 | $0.00052976 | $0.00052778 | $0.00053091 | $0.00052895 | $1,297,766 | $2,953,423 |
| May-11 2026 | $0.00052914 | $0.00052504 | $0.00052989 | $0.00052875 | $1,260,584 | $2,949,997 |
| May-10 2026 | $0.00052683 | $0.00052469 | $0.00052792 | $0.00052484 | $1,259,262 | $2,937,100 |
| May-09 2026 | $0.00052488 | $0.00052342 | $0.00052678 | $0.00052342 | $1,261,946 | $2,926,248 |
| May-08 2026 | $0.00052422 | $0.00052289 | $0.00052645 | $0.00052366 | $1,250,581 | $2,922,539 |
| May-07 2026 | $0.00052298 | $0.00051778 | $0.00052567 | $0.00052179 | $1,303,812 | $2,915,628 |
| May-06 2026 | $0.00051914 | $0.00051708 | $0.00052093 | $0.00051812 | $1,254,655 | $2,894,225 |
| May-05 2026 | $0.00051976 | $0.0005178 | $0.00052175 | $0.00051919 | $1,273,594 | $2,897,694 |
| May-04 2026 | $0.00051921 | $0.00051717 | $0.00052186 | $0.00051854 | $1,262,915 | $2,894,601 |
| May-03 2026 | $0.00052031 | $0.00051815 | $0.00052166 | $0.00052068 | $1,263,035 | $2,900,768 |
| May-02 2026 | $0.00052003 | $0.00051857 | $0.00052071 | $0.0005189 | $1,244,263 | $2,899,183 |
| May-01 2026 | $0.00051814 | $0.00051692 | $0.00051974 | $0.00051692 | $1,238,699 | $2,888,627 |
| Apr-30 2026 | $0.00051543 | $0.00050772 | $0.0005178 | $0.00051571 | $1,225,159 | $2,873,567 |
| Apr-29 2026 | $0.00051661 | $0.00051294 | $0.00051675 | $0.00051658 | $1,220,607 | $2,880,114 |