Market Cap $2.80T
-0.81%
Volume 24h $290.48B
-6.69%
BTC % 55.86%
0.14%
ETH % 10.04%
-1.99%
Coins
34.523
+7
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.0005471 | $0.0005471 | $0.0005537 | $0.00054863 | $1,296,724 | $3,050,103 |
| Apr-21 2026 | $0.000549 | $0.00054889 | $0.00056237 | $0.00056104 | $1,270,367 | $3,060,704 |
| Apr-20 2026 | $0.00056093 | $0.00056093 | $0.0005817 | $0.00057558 | $1,311,189 | $3,127,207 |
| Apr-19 2026 | $0.00057899 | $0.00057847 | $0.00062598 | $0.00062598 | $1,287,932 | $3,227,873 |
| Apr-18 2026 | $0.00062626 | $0.00062093 | $0.00068763 | $0.00068763 | $1,320,270 | $3,491,442 |
| Apr-17 2026 | $0.00068959 | $0.00068023 | $0.0007704 | $0.00076726 | $1,314,636 | $3,844,486 |
| Apr-16 2026 | $0.00077021 | $0.00076216 | $0.00079891 | $0.00077188 | $1,314,904 | $4,293,949 |
| Apr-15 2026 | $0.00077956 | $0.0006433 | $0.00077956 | $0.0006433 | $1,307,397 | $4,346,086 |
| Apr-14 2026 | $0.00064328 | $0.0006128 | $0.00065468 | $0.00063494 | $1,229,837 | $3,586,312 |
| Apr-13 2026 | $0.00062625 | $0.0005784 | $0.0006937 | $0.00059483 | $1,312,393 | $3,491,344 |
| Apr-12 2026 | $0.00059588 | $0.00059524 | $0.00060862 | $0.00060792 | $1,209,778 | $3,322,076 |
| Apr-11 2026 | $0.00060829 | $0.00060829 | $0.00061882 | $0.00061357 | $1,218,082 | $3,391,223 |
| Apr-10 2026 | $0.00061475 | $0.00061469 | $0.00062685 | $0.0006203 | $1,256,412 | $3,427,234 |
| Apr-09 2026 | $0.00062158 | $0.00062158 | $0.00063553 | $0.00063023 | $1,226,845 | $3,465,314 |
| Apr-08 2026 | $0.00063295 | $0.00062569 | $0.00065986 | $0.00065986 | $1,210,299 | $3,528,710 |