Market Cap $3.27T
-2.88%
Volume 24h $263.08B
-1.45%
BTC % 54.7%
-0.2%
ETH % 11.22%
-0.71%
Coins
33.766
+6
Exchanges
885
Last update
18 Seconds ago
ZeroLend (ZERO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.0000098804 | $0.0000096815 | $0.00001009 | $0.0000099276 | $77,650 | $542,125 |
| Dec-03 2025 | $0.0000097973 | $0.0000092547 | $0.00001062 | $0.00001032 | $94,025 | $537,564 |
| Dec-02 2025 | $0.00001027 | $0.00001021 | $0.00001134 | $0.00001134 | $79,436 | $563,667 |
| Dec-01 2025 | $0.00001101 | $0.0000094963 | $0.00001126 | $0.00001103 | $94,133 | $604,549 |
| Nov-30 2025 | $0.00001103 | $0.00001103 | $0.00001197 | $0.00001196 | $70,862 | $605,456 |
| Nov-29 2025 | $0.00001199 | $0.00001165 | $0.00001211 | $0.00001206 | $71,501 | $658,386 |
| Nov-28 2025 | $0.00001215 | $0.00001168 | $0.0000122 | $0.00001183 | $91,667 | $666,893 |
| Nov-27 2025 | $0.00001186 | $0.00001184 | $0.00001255 | $0.00001238 | $95,373 | $650,977 |
| Nov-26 2025 | $0.00001219 | $0.00001023 | $0.00001254 | $0.00001033 | $106,227 | $669,335 |
| Nov-25 2025 | $0.00001022 | $0.0000098457 | $0.00001031 | $0.0000099051 | $96,836 | $560,829 |
| Nov-24 2025 | $0.0000097689 | $0.0000096362 | $0.00001001 | $0.0000099062 | $73,973 | $536,004 |
| Nov-23 2025 | $0.0000098335 | $0.0000098335 | $0.00001024 | $0.00001002 | $94,570 | $539,552 |
| Nov-22 2025 | $0.00001008 | $0.00001002 | $0.00001023 | $0.0000102 | $85,080 | $553,355 |
| Nov-21 2025 | $0.00001022 | $0.0000097136 | $0.00001035 | $0.00001035 | $96,051 | $560,857 |
| Nov-20 2025 | $0.0000103 | $0.00001028 | $0.00001155 | $0.00001149 | $103,495 | $565,189 |