Zebec Network Historical Data

ZBCN Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00636
-3.11%
$ 262.37 million $ 267.65 million
May 29, 2025 $ 0.00654
+27.40%
$ 270.16 million $ 248.66 million
May 28, 2025 $ 0.00514
+30.56%
$ 212.04 million $ 124.3 million
May 27, 2025 $ 0.00394
-22.06%
$ 162.44 million $ 125.58 million
May 26, 2025 $ 0.00505
+15.96%
$ 208.37 million $ 174.48 million
May 25, 2025 $ 0.00435
+7.91%
$ 179.61 million $ 102.01 million
May 24, 2025 $ 0.00402
+36.91%
$ 166.05 million $ 122.34 million
May 23, 2025 $ 0.00294
+4.03%
$ 121.31 million $ 44.74 million
May 22, 2025 $ 0.00283
+16.13%
$ 116.61 million $ 68.76 million
May 21, 2025 $ 0.00243
+21.89%
$ 100.41 million $ 28.21 million
May 20, 2025 $ 0.002
+1.03%
$ 82.42 million $ 12.03 million
May 19, 2025 $ 0.00198
+4.79%
$ 81.58 million $ 13.26 million
May 18, 2025 $ 0.00189
+5.67%
$ 77.86 million $ 11.11 million
May 17, 2025 $ 0.00179
-6.73%
$ 73.69 million $ 9.59 million
May 16, 2025 $ 0.00192
+13.46%
$ 79.06 million $ 12.59 million
May 15, 2025 $ 0.00169
+6.65%
$ 69.69 million $ 14.84 million
May 14, 2025 $ 0.00158
+0.26%
$ 65.36 million $ 12.15 million
May 13, 2025 $ 0.00158
-6.77%
$ 65.19 million $ 15.27 million
May 12, 2025 $ 0.0017
-8.33%
$ 70.09 million $ 25.8 million
May 11, 2025 $ 0.00185
+3.82%
$ 76.46 million $ 15.44 million
May 10, 2025 $ 0.00178
-10.21%
$ 73.65 million $ 14.36 million
May 9, 2025 $ 0.00199
+11.08%
$ 82.02 million $ 22.17 million
May 8, 2025 $ 0.00179
+1.68%
$ 73.81 million $ 21.06 million
May 7, 2025 $ 0.00176
-7.46%
$ 72.57 million $ 15.15 million
May 6, 2025 $ 0.0019
-3.54%
$ 78.43 million $ 15.11 million
May 5, 2025 $ 0.00197
-1.44%
$ 81.35 million $ 30.58 million
May 4, 2025 $ 0.002
+7.83%
$ 82.54 million $ 22.13 million
May 3, 2025 $ 0.00186
+23.02%
$ 76.64 million $ 29.83 million
May 2, 2025 $ 0.00151
+16.75%
$ 62.3 million $ 12.38 million
May 1, 2025 $ 0.00129
+2.88%
$ 53.35 million $ 15.27 million
Apr 30, 2025 $ 0.00126
+3.65%
$ 51.85 million $ 12.29 million
Apr 29, 2025 $ 0.00121
-14.00%
$ 49.81 million $ 4.41 million
Apr 28, 2025 $ 0.0014
+21.17%
$ 57.88 million $ 15.32 million
Apr 27, 2025 $ 0.00116
+10.28%
$ 47.78 million $ 14.1 million
Apr 26, 2025 $ 0.00105
+9.72%
$ 43.33 million $ 10.64 million
Apr 25, 2025 $ 0.000957
+0.48%
$ 39.49 million $ 11.64 million
Apr 24, 2025 $ 0.000952
-3.48%
$ 39.31 million $ 10.88 million
Apr 23, 2025 $ 0.000984
+25.60%
$ 40.64 million $ 32.91 million
Apr 22, 2025 $ 0.000784
-12.05%
$ 32.37 million $ 33.48 million
Apr 21, 2025 $ 0.000893
-10.21%
$ 36.87 million $ 16.96 million
Apr 20, 2025 $ 0.000994
-2.02%
$ 41.04 million $ 10.84 million
Apr 19, 2025 $ 0.00101
+0.47%
$ 41.89 million $ 8.67 million
Apr 18, 2025 $ 0.00101
-0.93%
$ 41.68 million $ 18.14 million
Apr 17, 2025 $ 0.00102
+12.43%
$ 42.17 million $ 24.71 million
Apr 16, 2025 $ 0.000909
-6.65%
$ 37.51 million $ 12.36 million
Apr 15, 2025 $ 0.00101
+10.23%
$ 41.59 million $ 16.83 million
Apr 14, 2025 $ 0.000914
-5.14%
$ 37.74 million $ 9.83 million
Apr 13, 2025 $ 0.000964
-3.65%
$ 39.78 million $ 15.8 million
Apr 12, 2025 $ 0.001
+6.02%
$ 41.29 million $ 13.66 million
Apr 11, 2025 $ 0.000945
+4.02%
$ 39 million $ 14.66 million