Zephyr Protocol
ZEPH
Rank #1723
$0.9498
Updated 9 days ago
Market Cap
$10.08M
24h Volume
$447.29K
Avg Volume (90d)
$367.44K
24h High/Low
$0.9644
$0.9287
$0.9287
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Stablecoin Issuer
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9498 | $0.9644 | $0.9287 | $0.9498 | $447.29K | $10.08M |
| Nov 10, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $440.22K | $10.58M |
| Nov 9, 2025 | $0.9628 | $0.9628 | $0.9628 | $0.9628 | $482.05K | $10.19M |
| Nov 8, 2025 | $0.8486 | $0.8486 | $0.8486 | $0.8486 | $477.85K | $8.99M |
| Nov 7, 2025 | $0.8087 | $0.8087 | $0.8087 | $0.8087 | $386.50K | $8.55M |
| Nov 6, 2025 | $0.9203 | $0.9203 | $0.9203 | $0.9203 | $507.39K | $9.75M |
| Nov 5, 2025 | $0.9256 | $0.9256 | $0.9256 | $0.9256 | $566.01K | $9.79M |
| Nov 4, 2025 | $0.9254 | $0.9254 | $0.9254 | $0.9254 | $450.37K | $9.78M |
| Nov 3, 2025 | $0.8475 | $0.8475 | $0.8475 | $0.8475 | $453.83K | $8.95M |
| Nov 2, 2025 | $0.7953 | $0.7953 | $0.7953 | $0.7953 | $483.09K | $8.40M |
| Nov 1, 2025 | $0.8223 | $0.8223 | $0.8223 | $0.8223 | $474.49K | $8.68M |
| Oct 31, 2025 | $0.9035 | $0.9035 | $0.9035 | $0.9035 | $444.60K | $9.58M |
| Oct 30, 2025 | $0.9751 | $0.9751 | $0.9751 | $0.9751 | $486.53K | $10.28M |
| Oct 29, 2025 | $0.9800 | $0.9800 | $0.9800 | $0.9800 | $495.10K | $10.34M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $445.92K | $10.56M |
| Oct 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $467.01K | $11.53M |
| Oct 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $413.41K | $10.66M |
| Oct 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $449.52K | $11.21M |
| Oct 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $502.41K | $10.60M |
| Oct 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $470.76K | $10.65M |
| Oct 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $417.10K | $12.30M |
| Oct 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $434.08K | $12.37M |
| Oct 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $492.61K | $11.99M |
| Oct 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $458.41K | $11.60M |
| Oct 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $489.42K | $11.32M |
| Oct 17, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $417.61K | $12.49M |
| Oct 16, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $471.95K | $13.68M |
| Oct 15, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $630.84K | $14.84M |
| Oct 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $330.91K | $11.68M |
| Oct 13, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $338.98K | $12.60M |
| Oct 12, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $336.88K | $12.33M |
| Oct 11, 2025 | $0.9302 | $0.9302 | $0.9302 | $0.9302 | $503.15K | $9.71M |
| Oct 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $351.36K | $11.94M |
| Oct 9, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $318.24K | $13.74M |
| Oct 8, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $395.55K | $12.17M |
| Oct 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $279.30K | $10.54M |
| Oct 6, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $534.15K | $11.65M |
| Oct 5, 2025 | $0.9377 | $0.9377 | $0.9377 | $0.9377 | $373.94K | $9.75M |
| Oct 4, 2025 | $0.8175 | $0.8175 | $0.8175 | $0.8175 | $373.19K | $8.51M |
| Oct 3, 2025 | $0.7320 | $0.7320 | $0.7320 | $0.7320 | $307.51K | $7.60M |
| Oct 2, 2025 | $0.7543 | $0.7543 | $0.7543 | $0.7543 | $435.40K | $7.83M |
| Oct 1, 2025 | $0.6768 | $0.6768 | $0.6768 | $0.6768 | $365.12K | $6.99M |
| Sep 30, 2025 | $0.6591 | $0.6591 | $0.6591 | $0.6591 | $365.93K | $6.84M |
| Sep 29, 2025 | $0.6460 | $0.6460 | $0.6460 | $0.6460 | $349.29K | $6.70M |
| Sep 28, 2025 | $0.7115 | $0.7115 | $0.7115 | $0.7115 | $383.38K | $7.39M |
| Sep 27, 2025 | $0.5616 | $0.5616 | $0.5616 | $0.5616 | $342.87K | $5.81M |
| Sep 26, 2025 | $0.5334 | $0.5334 | $0.5334 | $0.5334 | $338.72K | $5.52M |
| Sep 25, 2025 | $0.5541 | $0.5541 | $0.5541 | $0.5541 | $333.61K | $5.73M |
| Sep 24, 2025 | $0.4990 | $0.4990 | $0.4990 | $0.4990 | $345.41K | $5.16M |
| Sep 23, 2025 | $0.4982 | $0.4982 | $0.4982 | $0.4982 | $342.70K | $5.15M |
| Sep 22, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $350.64K | $5.29M |
| Sep 21, 2025 | $0.5265 | $0.5265 | $0.5265 | $0.5265 | $346.95K | $5.43M |
| Sep 20, 2025 | $0.5384 | $0.5384 | $0.5384 | $0.5384 | $364.38K | $5.55M |
| Sep 19, 2025 | $0.5309 | $0.5309 | $0.5309 | $0.5309 | $354.79K | $5.48M |
| Sep 18, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $336.21K | $5.35M |
| Sep 17, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $360.98K | $5.48M |
| Sep 16, 2025 | $0.5681 | $0.5681 | $0.5681 | $0.5681 | $367.77K | $5.84M |
| Sep 15, 2025 | $0.5710 | $0.5710 | $0.5710 | $0.5710 | $339.55K | $5.87M |
| Sep 14, 2025 | $0.5758 | $0.5758 | $0.5758 | $0.5758 | $340.33K | $5.92M |
| Sep 13, 2025 | $0.5876 | $0.5876 | $0.5876 | $0.5876 | $358.16K | $6.04M |
| Sep 12, 2025 | $0.5819 | $0.5819 | $0.5819 | $0.5819 | $362.54K | $5.99M |
| Sep 11, 2025 | $0.5347 | $0.5347 | $0.5347 | $0.5347 | $340.73K | $5.49M |
| Sep 10, 2025 | $0.5499 | $0.5499 | $0.5499 | $0.5499 | $347.57K | $5.64M |
| Sep 9, 2025 | $0.5595 | $0.5595 | $0.5595 | $0.5595 | $235.17K | $5.74M |
| Sep 8, 2025 | $0.5834 | $0.5834 | $0.5834 | $0.5834 | $226.88K | $5.98M |
| Sep 7, 2025 | $0.5808 | $0.5808 | $0.5808 | $0.5808 | $225.81K | $5.95M |
| Sep 6, 2025 | $0.5862 | $0.5862 | $0.5862 | $0.5862 | $229.34K | $5.99M |
| Sep 5, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $231.17K | $5.18M |
| Sep 4, 2025 | $0.5836 | $0.5836 | $0.5836 | $0.5836 | $229.26K | $5.97M |
| Sep 3, 2025 | $0.5159 | $0.5159 | $0.5159 | $0.5159 | $228.98K | $5.27M |
| Sep 2, 2025 | $0.4651 | $0.4651 | $0.4651 | $0.4651 | $224.33K | $4.77M |
| Sep 1, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $233.86K | $4.91M |
| Aug 31, 2025 | $0.5237 | $0.5237 | $0.5237 | $0.5237 | $223.24K | $5.34M |
| Aug 30, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $227.33K | $5.25M |
| Aug 29, 2025 | $0.5372 | $0.5372 | $0.5372 | $0.5372 | $226.51K | $5.47M |
| Aug 28, 2025 | $0.5506 | $0.5506 | $0.5506 | $0.5506 | $225.06K | $5.65M |
| Aug 27, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $219.84K | $5.44M |
| Aug 26, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $241.98K | $5.13M |
| Aug 25, 2025 | $0.5960 | $0.5960 | $0.5960 | $0.5960 | $236.57K | $6.06M |
| Aug 24, 2025 | $0.6322 | $0.6322 | $0.6322 | $0.6322 | $234.52K | $6.43M |
| Aug 23, 2025 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | $229.88K | $6.50M |
| Aug 22, 2025 | $0.6112 | $0.6112 | $0.6112 | $0.6112 | $227.88K | $6.20M |