Zclassic
ZCL
Rank #1955
$0.7096
Updated 9 days ago
Market Cap
$7.35M
24h Volume
$9.26K
Avg Volume (6m)
$1.79K
24h High/Low
$0.8309
$0.6371
$0.6371
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7096 | $0.8309 | $0.6371 | $0.7096 | $9.26K | $7.35M |
| Nov 10, 2025 | $0.7554 | $0.7554 | $0.7554 | $0.7554 | $10.92K | $7.82M |
| Nov 9, 2025 | $0.5753 | $0.5753 | $0.5753 | $0.5753 | $12.78K | $6.00M |
| Nov 8, 2025 | $0.4913 | $0.4913 | $0.4913 | $0.4913 | $28.53K | $5.08M |
| Nov 7, 2025 | $0.9741 | $0.9741 | $0.9741 | $0.9741 | $25.81K | $10.01M |
| Nov 6, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $20.52K | $12.43M |
| Nov 5, 2025 | $0.9730 | $0.9730 | $0.9730 | $0.9730 | $28.70K | $10.07M |
| Nov 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $42.68K | $11.54M |
| Nov 3, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $48.83K | $15.98M |
| Nov 2, 2025 | $0.5081 | $0.5081 | $0.5081 | $0.5081 | $12.75K | $5.26M |
| Nov 1, 2025 | $0.4484 | $0.4484 | $0.4484 | $0.4484 | $8.00K | $4.64M |
| Oct 31, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $2.00K | $3.45M |
| Oct 30, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $1.08K | $3.72M |
| Oct 29, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $774.37 | $3.82M |
| Oct 28, 2025 | $0.4729 | $0.4729 | $0.4729 | $0.4729 | $8.58K | $4.89M |
| Oct 27, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $15.14K | $6.32M |
| Oct 26, 2025 | $0.3917 | $0.3917 | $0.3917 | $0.3917 | $197.01 | $3.64M |
| Oct 25, 2025 | $0.5285 | $0.5285 | $0.5285 | $0.5285 | $1.25K | $4.91M |
| Oct 24, 2025 | $0.3719 | $0.3719 | $0.3719 | $0.3719 | $812.64 | $3.45M |
| Oct 23, 2025 | $0.4535 | $0.4535 | $0.4535 | $0.4535 | $1.12K | $4.21M |
| Oct 22, 2025 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | $6.21K | $5.14M |
| Oct 21, 2025 | $0.4415 | $0.4415 | $0.4415 | $0.4415 | $786.15 | $4.11M |
| Oct 20, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $1.42K | $3.53M |
| Oct 19, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $607.28 | $2.70M |
| Oct 18, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $69.30 | $1.22M |
| Oct 17, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $1.49K | $2.96M |
| Oct 16, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $1.37 | $1.19M |
| Oct 15, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $0.98 | $954.47K |
| Oct 14, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $1.19K | $2.67M |
| Oct 13, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $309.51 | $533.18K |
| Oct 12, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $2.06K | $2.58M |
| Oct 11, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $3.74K | $1.99M |
| Oct 10, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $4.34 | $158.96K |
| Oct 9, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $4.34 | $158.96K |
| Oct 6, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $0.01 | $103.31K |
| Oct 5, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $0.01 | $103.31K |
| Oct 2, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $8.24 | $95.65K |
| Oct 1, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $8.21 | $95.25K |
| Sep 30, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $2.86 | $103.72K |
| Sep 29, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $3.32 | $114.50K |
| Sep 28, 2025 | $0.00877134 | $0.00877134 | $0.00877134 | $0.00877134 | $6.57 | $81.46K |
| Sep 27, 2025 | $0.00548523 | $0.00548523 | $0.00548523 | $0.00548523 | $1.73 | $50.94K |
| Sep 26, 2025 | $0.00545439 | $0.00545439 | $0.00545439 | $0.00545439 | $1.59 | $50.70K |
| Sep 25, 2025 | $0.00566322 | $0.00566322 | $0.00566322 | $0.00566322 | $2.03 | $52.59K |
| Sep 24, 2025 | $0.00560502 | $0.00560502 | $0.00560502 | $0.00560502 | $1.62 | $52.01K |
| Sep 23, 2025 | $0.00563616 | $0.00563616 | $0.00563616 | $0.00563616 | $1.75 | $52.34K |
| Sep 22, 2025 | $0.00576521 | $0.00576521 | $0.00576521 | $0.00576521 | $1.81 | $53.54K |
| Sep 21, 2025 | $0.00578642 | $0.00578642 | $0.00578642 | $0.00578642 | $1.59 | $53.72K |
| Sep 20, 2025 | $0.00577905 | $0.00577905 | $0.00577905 | $0.00577905 | $2.09 | $53.67K |
| Sep 19, 2025 | $0.00585630 | $0.00585630 | $0.00585630 | $0.00585630 | $0.94 | $54.39K |
| Sep 18, 2025 | $0.00582832 | $0.00582832 | $0.00582832 | $0.00582832 | $1.48 | $54.13K |
| Sep 17, 2025 | $0.00583691 | $0.00583691 | $0.00583691 | $0.00583691 | $1.91 | $54.21K |
| Sep 16, 2025 | $0.00576804 | $0.00576804 | $0.00576804 | $0.00576804 | $1.61 | $53.58K |
| Sep 15, 2025 | $0.00576711 | $0.00576711 | $0.00576711 | $0.00576711 | $1.44 | $53.54K |
| Sep 14, 2025 | $0.00579828 | $0.00579828 | $0.00579828 | $0.00579828 | $1.44 | $53.85K |
| Sep 13, 2025 | $0.00580943 | $0.00580943 | $0.00580943 | $0.00580943 | $2.04 | $53.97K |
| Sep 12, 2025 | $0.00577362 | $0.00577362 | $0.00577362 | $0.00577362 | $2.42 | $53.58K |
| Sep 11, 2025 | $0.00569984 | $0.00569984 | $0.00569984 | $0.00569984 | $1.56 | $52.93K |
| Sep 10, 2025 | $0.00557751 | $0.00557751 | $0.00557751 | $0.00557751 | $1.51 | $51.78K |
| Sep 9, 2025 | $0.00560205 | $0.00560205 | $0.00560205 | $0.00560205 | $2.25 | $52.07K |
| Sep 8, 2025 | $0.00555915 | $0.00555915 | $0.00555915 | $0.00555915 | $1.60 | $51.63K |
| Sep 7, 2025 | $0.00551163 | $0.00551163 | $0.00551163 | $0.00551163 | $1.96 | $51.20K |
| Sep 6, 2025 | $0.00553246 | $0.00553246 | $0.00553246 | $0.00553246 | $1.59 | $51.43K |
| Sep 5, 2025 | $0.00553273 | $0.00553273 | $0.00553273 | $0.00553273 | $1.37 | $51.46K |
| Sep 4, 2025 | $0.00558551 | $0.00558551 | $0.00558551 | $0.00558551 | $1.58 | $51.87K |
| Sep 3, 2025 | $0.00555529 | $0.00555529 | $0.00555529 | $0.00555529 | $1.76 | $51.60K |
| Sep 2, 2025 | $0.00545858 | $0.00545858 | $0.00545858 | $0.00545858 | $1.61 | $50.78K |
| Sep 1, 2025 | $0.00541187 | $0.00541187 | $0.00541187 | $0.00541187 | $1.77 | $50.26K |
| Aug 31, 2025 | $0.00543910 | $0.00543910 | $0.00543910 | $0.00543910 | $2.89 | $50.51K |
| Aug 30, 2025 | $0.00650838 | $0.00650838 | $0.00650838 | $0.00650838 | $1.83 | $60.48K |
| Aug 29, 2025 | $0.00674886 | $0.00674886 | $0.00674886 | $0.00674886 | $1.62 | $62.68K |
| Aug 28, 2025 | $0.00667355 | $0.00667355 | $0.00667355 | $0.00667355 | $1.49 | $61.95K |
| Aug 27, 2025 | $0.00786809 | $0.00786809 | $0.00786809 | $0.00786809 | $1.86 | $73.07K |
| Aug 26, 2025 | $0.00751928 | $0.00751928 | $0.00751928 | $0.00751928 | $1.87 | $69.83K |
| Aug 25, 2025 | $0.00796938 | $0.00796938 | $0.00796938 | $0.00796938 | $2.30 | $74.22K |
| Aug 24, 2025 | $0.00817958 | $0.00817958 | $0.00817958 | $0.00817958 | $2.19 | $75.96K |
| Aug 23, 2025 | $0.00981190 | $0.00981190 | $0.00981190 | $0.00981190 | $3.14 | $91.08K |
| Aug 22, 2025 | $0.00907867 | $0.00907867 | $0.00907867 | $0.00907867 | $6.37 | $84.28K |
| Aug 21, 2025 | $0.00949852 | $0.00949852 | $0.00949852 | $0.00949852 | $9.49 | $88.38K |
| Aug 20, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $8.39 | $112.95K |
| Aug 19, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $1.76 | $131.37K |
| Aug 18, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $0.00 | $141.86K |
| Aug 17, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $0.00 | $127.39K |
| Aug 16, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $0.00 | $98.03K |
| Aug 15, 2025 | $0.00948581 | $0.00948581 | $0.00948581 | $0.00948581 | $1.59 | $88.06K |
| Aug 14, 2025 | $0.00864023 | $0.00864023 | $0.00864023 | $0.00864023 | $2.07 | $80.30K |
| Aug 13, 2025 | $0.00841638 | $0.00841638 | $0.00841638 | $0.00841638 | $2.19 | $78.16K |
| Aug 12, 2025 | $0.00950245 | $0.00950245 | $0.00950245 | $0.00950245 | $2.88 | $88.20K |
| Aug 11, 2025 | $0.00835073 | $0.00835073 | $0.00835073 | $0.00835073 | $2.11 | $77.55K |
| Aug 10, 2025 | $0.00699072 | $0.00699072 | $0.00699072 | $0.00699072 | $2.98 | $64.92K |
| Aug 9, 2025 | $0.00583580 | $0.00583580 | $0.00583580 | $0.00583580 | $2.22 | $54.20K |
| Aug 8, 2025 | $0.00704834 | $0.00704834 | $0.00704834 | $0.00704834 | $2.81 | $65.46K |
| Aug 7, 2025 | $0.00690224 | $0.00690224 | $0.00690224 | $0.00690224 | $6.03 | $64.10K |
| Aug 6, 2025 | $0.00570704 | $0.00570704 | $0.00570704 | $0.00570704 | $5.24 | $53.00K |
| Aug 5, 2025 | $0.00690518 | $0.00690518 | $0.00690518 | $0.00690518 | $8.23 | $64.21K |
| Aug 4, 2025 | $0.00685198 | $0.00685198 | $0.00685198 | $0.00685198 | $7.26 | $63.63K |
| Aug 3, 2025 | $0.00676322 | $0.00676322 | $0.00676322 | $0.00676322 | $8.36 | $62.81K |
| Aug 2, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $10.55 | $128.28K |
| Aug 1, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $16.82 | $366.69K |
| Jul 31, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $43.51 | $581.57K |
| Jul 30, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $7.88 | $717.89K |
| Jul 29, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $6.30 | $585.13K |
| Jul 28, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $13.25 | $590.41K |
| Jul 27, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $9.50 | $696.70K |
| Jul 26, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $2.64K | $759.86K |
| Jul 25, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $34.26 | $784.36K |
| Jul 24, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $13.62 | $783.28K |
| Jul 23, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $19.72 | $791.37K |
| Jul 22, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $47.37 | $765.82K |
| Jul 21, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $41.39 | $776.42K |
| Jul 20, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $25.66 | $773.18K |
| Jul 19, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $52.67 | $715.25K |
| Jul 18, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $515.31 | $766.85K |
| Jul 17, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $38.25 | $771.49K |
| Jul 16, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $74.40 | $768.10K |
| Jul 15, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $36.71 | $819.96K |
| Jul 14, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $38.13 | $789.09K |
| Jul 13, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $28.90 | $772.20K |
| Jul 12, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $64.48 | $784.23K |
| Jul 11, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $107.89 | $790.39K |
| Jul 10, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $17.51 | $738.49K |
| Jul 9, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $11.86 | $721.90K |
| Jul 8, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $31.21 | $710.69K |
| Jul 7, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $26.25 | $709.87K |
| Jul 6, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $37.58 | $703.70K |
| Jul 5, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $30.70 | $702.58K |
| Jul 4, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $245.73 | $712.55K |
| Jul 3, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $29.64 | $717.37K |
| Jul 2, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $43.28 | $696.48K |
| Jul 1, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $37.86 | $706.65K |
| Jun 30, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $19.73 | $732.26K |
| Jun 29, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $12.33 | $707.74K |
| Jun 28, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $44.63 | $706.07K |
| Jun 27, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $78.88 | $705.84K |
| Jun 26, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $40.32 | $707.16K |
| Jun 25, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $42.81 | $698.67K |
| Jun 24, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $33.38 | $705.41K |
| Jun 23, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $28.28 | $674.29K |
| Jun 22, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $33.02 | $645.87K |
| Jun 21, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $24.59 | $658.82K |
| Jun 20, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $1.57K | $677.04K |
| Jun 19, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $32.15 | $682.32K |
| Jun 18, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $71.91 | $654.42K |
| Jun 17, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $31.02 | $672.23K |
| Jun 16, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $5.97 | $690.15K |
| Jun 15, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $31.63 | $686.46K |
| Jun 14, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $121.25 | $692.56K |
| Jun 13, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $24.09 | $692.57K |
| Jun 12, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $32.35 | $693.13K |
| Jun 11, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $33.55 | $721.26K |
| Jun 10, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $25.66 | $718.85K |
| Jun 9, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $23.65 | $690.53K |
| Jun 8, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $73.91 | $698.87K |
| Jun 7, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $206.25 | $672.65K |
| Jun 6, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $2.58K | $647.99K |
| Jun 5, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $127.49 | $690.29K |
| Jun 4, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $16.16 | $500.20K |
| Jun 3, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $21.70 | $501.82K |
| Jun 2, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $25.45 | $504.27K |
| Jun 1, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $110.52 | $508.60K |
| May 31, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $15.96 | $487.34K |
| May 30, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $10.92 | $508.17K |
| May 29, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $28.08 | $521.75K |
| May 28, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $17.06 | $528.02K |
| May 27, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $17.47 | $540.37K |
| May 26, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $77.17 | $538.19K |
| May 25, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $54.00 | $507.88K |
| May 24, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $21.95 | $514.26K |
| May 23, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $22.74 | $527.97K |
| May 22, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $23.13 | $536.99K |
| May 21, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $22.07 | $514.95K |
| May 20, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $91.33 | $485.18K |