Zebec Network
ZBCN
Rank #226
$0.00371957
Updated 7 days ago
Market Cap
$355.02M
24h Volume
$18.04M
Avg Volume (90d)
$19.37M
24h High/Low
$0.00379559
$0.00334973
$0.00334973
Price Chart
Categories & Chains
Categories
Alameda Research Portfolio
Solana Ecosystem
Made in USA
Decentralized Finance (DeFi)
Real World Assets (RWA)
RWA Protocol
Coinbase Ventures Portfolio
Circle Ventures Portfolio
DePIN
OKX Ventures Portfolio
Payment Solutions
Chains
Solana
ZBCNpuD7YMXzTHB2f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00371957 | $0.00379559 | $0.00334973 | $0.00371957 | $18.04M | $355.02M |
| Nov 10, 2025 | $0.00312602 | $0.00312602 | $0.00312602 | $0.00312602 | $10.55M | $299.64M |
| Nov 9, 2025 | $0.00302259 | $0.00302259 | $0.00302259 | $0.00302259 | $10.75M | $286.85M |
| Nov 8, 2025 | $0.00320924 | $0.00320924 | $0.00320924 | $0.00320924 | $18.24M | $304.84M |
| Nov 7, 2025 | $0.00306207 | $0.00306207 | $0.00306207 | $0.00306207 | $14.79M | $289.34M |
| Nov 6, 2025 | $0.00335018 | $0.00335018 | $0.00335018 | $0.00335018 | $23.61M | $318.06M |
| Nov 5, 2025 | $0.00303934 | $0.00303934 | $0.00303934 | $0.00303934 | $26.18M | $288.32M |
| Nov 4, 2025 | $0.00309030 | $0.00309030 | $0.00309030 | $0.00309030 | $22.54M | $292.65M |
| Nov 3, 2025 | $0.00355386 | $0.00355386 | $0.00355386 | $0.00355386 | $9.37M | $336.93M |
| Nov 2, 2025 | $0.00363740 | $0.00363740 | $0.00363740 | $0.00363740 | $8.27M | $344.95M |
| Nov 1, 2025 | $0.00380313 | $0.00380313 | $0.00380313 | $0.00380313 | $14.92M | $360.78M |
| Oct 31, 2025 | $0.00362160 | $0.00362160 | $0.00362160 | $0.00362160 | $15.55M | $344.16M |
| Oct 30, 2025 | $0.00378499 | $0.00378499 | $0.00378499 | $0.00378499 | $14.12M | $358.98M |
| Oct 29, 2025 | $0.00379128 | $0.00379128 | $0.00379128 | $0.00379128 | $13.01M | $360.15M |
| Oct 28, 2025 | $0.00375358 | $0.00375358 | $0.00375358 | $0.00375358 | $12.76M | $355.51M |
| Oct 27, 2025 | $0.00405832 | $0.00405832 | $0.00405832 | $0.00405832 | $14.94M | $384.85M |
| Oct 26, 2025 | $0.00389756 | $0.00389756 | $0.00389756 | $0.00389756 | $10.69M | $369.66M |
| Oct 25, 2025 | $0.00386581 | $0.00386581 | $0.00386581 | $0.00386581 | $16.96M | $366.05M |
| Oct 24, 2025 | $0.00363767 | $0.00363767 | $0.00363767 | $0.00363767 | $15.93M | $344.96M |
| Oct 23, 2025 | $0.00362039 | $0.00362039 | $0.00362039 | $0.00362039 | $18.45M | $343.12M |
| Oct 22, 2025 | $0.00370476 | $0.00370476 | $0.00370476 | $0.00370476 | $22.60M | $351.16M |
| Oct 21, 2025 | $0.00381636 | $0.00381636 | $0.00381636 | $0.00381636 | $17.98M | $361.54M |
| Oct 20, 2025 | $0.00394033 | $0.00394033 | $0.00394033 | $0.00394033 | $19.61M | $373.65M |
| Oct 19, 2025 | $0.00388172 | $0.00388172 | $0.00388172 | $0.00388172 | $13.90M | $363.89M |
| Oct 18, 2025 | $0.00389273 | $0.00389273 | $0.00389273 | $0.00389273 | $25.76M | $365.13M |
| Oct 17, 2025 | $0.00401669 | $0.00401669 | $0.00401669 | $0.00401669 | $24.67M | $376.93M |
| Oct 16, 2025 | $0.00416590 | $0.00416590 | $0.00416590 | $0.00416590 | $33.32M | $391.21M |
| Oct 15, 2025 | $0.00459498 | $0.00459498 | $0.00459498 | $0.00459498 | $27.73M | $432.21M |
| Oct 14, 2025 | $0.00417989 | $0.00417989 | $0.00417989 | $0.00417989 | $24.20M | $392.46M |
| Oct 13, 2025 | $0.00435530 | $0.00435530 | $0.00435530 | $0.00435530 | $30.24M | $403.87M |
| Oct 12, 2025 | $0.00409106 | $0.00409106 | $0.00409106 | $0.00409106 | $39.31M | $384.29M |
| Oct 11, 2025 | $0.00408778 | $0.00408778 | $0.00408778 | $0.00408778 | $44.22M | $385.32M |
| Oct 10, 2025 | $0.00495609 | $0.00495609 | $0.00495609 | $0.00495609 | $31.69M | $427.68M |
| Oct 9, 2025 | $0.00448210 | $0.00448210 | $0.00448210 | $0.00448210 | $17.65M | $386.96M |
| Oct 8, 2025 | $0.00464496 | $0.00464496 | $0.00464496 | $0.00464496 | $25.24M | $399.97M |
| Oct 7, 2025 | $0.00495526 | $0.00495526 | $0.00495526 | $0.00495526 | $29.70M | $427.67M |
| Oct 6, 2025 | $0.00497993 | $0.00497993 | $0.00497993 | $0.00497993 | $27.47M | $431.75M |
| Oct 5, 2025 | $0.00435690 | $0.00435690 | $0.00435690 | $0.00435690 | $15.61M | $375.55M |
| Oct 4, 2025 | $0.00424318 | $0.00424318 | $0.00424318 | $0.00424318 | $18.38M | $366.52M |
| Oct 3, 2025 | $0.00411269 | $0.00411269 | $0.00411269 | $0.00411269 | $18.12M | $354.73M |
| Oct 2, 2025 | $0.00412377 | $0.00412377 | $0.00412377 | $0.00412377 | $21.44M | $355.88M |
| Oct 1, 2025 | $0.00389626 | $0.00389626 | $0.00389626 | $0.00389626 | $15.80M | $336.30M |
| Sep 30, 2025 | $0.00380797 | $0.00380797 | $0.00380797 | $0.00380797 | $17.45M | $328.61M |
| Sep 29, 2025 | $0.00374964 | $0.00374964 | $0.00374964 | $0.00374964 | $11.09M | $323.64M |
| Sep 28, 2025 | $0.00369304 | $0.00369304 | $0.00369304 | $0.00369304 | $11.38M | $318.90M |
| Sep 27, 2025 | $0.00386590 | $0.00386590 | $0.00386590 | $0.00386590 | $15.02M | $333.60M |
| Sep 26, 2025 | $0.00371688 | $0.00371688 | $0.00371688 | $0.00371688 | $18.75M | $319.30M |
| Sep 25, 2025 | $0.00390497 | $0.00390497 | $0.00390497 | $0.00390497 | $15.00M | $336.67M |
| Sep 24, 2025 | $0.00397577 | $0.00397577 | $0.00397577 | $0.00397577 | $28.04M | $344.55M |
| Sep 23, 2025 | $0.00428700 | $0.00428700 | $0.00428700 | $0.00428700 | $25.16M | $370.17M |
| Sep 22, 2025 | $0.00389620 | $0.00389620 | $0.00389620 | $0.00389620 | $11.93M | $336.27M |
| Sep 21, 2025 | $0.00403510 | $0.00403510 | $0.00403510 | $0.00403510 | $11.08M | $348.40M |
| Sep 20, 2025 | $0.00403759 | $0.00403759 | $0.00403759 | $0.00403759 | $15.31M | $348.76M |
| Sep 19, 2025 | $0.00433317 | $0.00433317 | $0.00433317 | $0.00433317 | $17.93M | $372.72M |
| Sep 18, 2025 | $0.00417398 | $0.00417398 | $0.00417398 | $0.00417398 | $17.96M | $360.27M |
| Sep 17, 2025 | $0.00434302 | $0.00434302 | $0.00434302 | $0.00434302 | $18.59M | $374.23M |
| Sep 16, 2025 | $0.00418086 | $0.00418086 | $0.00418086 | $0.00418086 | $18.18M | $361.09M |
| Sep 15, 2025 | $0.00412197 | $0.00412197 | $0.00412197 | $0.00412197 | $13.11M | $355.78M |
| Sep 14, 2025 | $0.00427989 | $0.00427989 | $0.00427989 | $0.00427989 | $17.54M | $369.52M |
| Sep 13, 2025 | $0.00446348 | $0.00446348 | $0.00446348 | $0.00446348 | $20.20M | $385.28M |
| Sep 12, 2025 | $0.00447589 | $0.00447589 | $0.00447589 | $0.00447589 | $19.44M | $383.54M |
| Sep 11, 2025 | $0.00422539 | $0.00422539 | $0.00422539 | $0.00422539 | $20.27M | $365.29M |
| Sep 10, 2025 | $0.00400942 | $0.00400942 | $0.00400942 | $0.00400942 | $19.90M | $346.14M |
| Sep 9, 2025 | $0.00419032 | $0.00419032 | $0.00419032 | $0.00419032 | $21.87M | $361.93M |
| Sep 8, 2025 | $0.00382746 | $0.00382746 | $0.00382746 | $0.00382746 | $11.47M | $330.34M |
| Sep 7, 2025 | $0.00377244 | $0.00377244 | $0.00377244 | $0.00377244 | $9.40M | $325.37M |
| Sep 6, 2025 | $0.00388491 | $0.00388491 | $0.00388491 | $0.00388491 | $17.52M | $334.87M |
| Sep 5, 2025 | $0.00389184 | $0.00389184 | $0.00389184 | $0.00389184 | $15.08M | $335.92M |
| Sep 4, 2025 | $0.00405139 | $0.00405139 | $0.00405139 | $0.00405139 | $16.95M | $349.19M |
| Sep 3, 2025 | $0.00399212 | $0.00399212 | $0.00399212 | $0.00399212 | $22.92M | $343.84M |
| Sep 2, 2025 | $0.00360800 | $0.00360800 | $0.00360800 | $0.00360800 | $20.05M | $311.37M |
| Sep 1, 2025 | $0.00380577 | $0.00380577 | $0.00380577 | $0.00380577 | $14.29M | $328.60M |
| Aug 31, 2025 | $0.00397330 | $0.00397330 | $0.00397330 | $0.00397330 | $17.30M | $342.33M |
| Aug 30, 2025 | $0.00425069 | $0.00425069 | $0.00425069 | $0.00425069 | $24.12M | $366.96M |
| Aug 29, 2025 | $0.00416242 | $0.00416242 | $0.00416242 | $0.00416242 | $19.58M | $358.90M |
| Aug 28, 2025 | $0.00439542 | $0.00439542 | $0.00439542 | $0.00439542 | $17.47M | $379.37M |
| Aug 27, 2025 | $0.00456680 | $0.00456680 | $0.00456680 | $0.00456680 | $20.46M | $394.42M |
| Aug 26, 2025 | $0.00464094 | $0.00464094 | $0.00464094 | $0.00464094 | $22.64M | $401.02M |
| Aug 25, 2025 | $0.00506680 | $0.00506680 | $0.00506680 | $0.00506680 | $24.75M | $437.44M |
| Aug 24, 2025 | $0.00482396 | $0.00482396 | $0.00482396 | $0.00482396 | $18.28M | $416.21M |
| Aug 23, 2025 | $0.00499805 | $0.00499805 | $0.00499805 | $0.00499805 | $23.71M | $431.52M |
| Aug 22, 2025 | $0.00454966 | $0.00454966 | $0.00454966 | $0.00454966 | $19.70M | $391.91M |
| Aug 21, 2025 | $0.00470398 | $0.00470398 | $0.00470398 | $0.00470398 | $29.35M | $406.34M |
| Aug 20, 2025 | $0.00421325 | $0.00421325 | $0.00421325 | $0.00421325 | $22.74M | $363.72M |