Zeus Network zBTC
ZBTC
Rank #968
$92,615.00
Updated 2 months ago
Market Cap
$19.34M
24h Volume
$2.97M
Avg Volume (6m)
$2.63M
24h High/Low
$93,586.00
$86,928.00
$86,928.00
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Crypto-Backed Tokens
Real World Assets (RWA)
Tokenized Assets
Chains
Solana
zBTCug3er3tLyffEL...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $92,615.00 | $93,586.00 | $86,928.00 | $92,615.00 | $2.97M | $19.34M |
| Dec 2, 2025 | $86,167.26 | $91,780.79 | $86,143.55 | $91,672.42 | $1.43M | $18.41M |
| Dec 1, 2025 | $89,960.05 | $89,960.05 | $84,176.15 | $86,192.44 | $1.83M | $17.79M |
| Nov 30, 2025 | $90,509.72 | $91,661.22 | $90,501.69 | $90,907.40 | $1.12M | $18.83M |
| Nov 29, 2025 | $90,640.16 | $90,803.06 | $90,132.67 | $90,489.13 | $1.41M | $18.78M |
| Nov 28, 2025 | $91,044.92 | $92,168.12 | $90,269.39 | $90,752.58 | $2.15M | $18.94M |
| Nov 27, 2025 | $90,191.61 | $91,353.26 | $89,897.31 | $90,984.01 | $2.76M | $19.12M |
| Nov 26, 2025 | $87,328.13 | $89,902.08 | $86,343.68 | $89,842.66 | $2.45M | $18.50M |
| Nov 25, 2025 | $88,118.37 | $88,149.25 | $86,461.68 | $87,015.91 | $2.81M | $22.73M |
| Nov 24, 2025 | $86,419.18 | $88,958.81 | $85,559.33 | $88,498.75 | $2.46M | $26.86M |
| Nov 23, 2025 | $84,390.91 | $87,528.18 | $84,390.91 | $87,517.12 | $1.71M | $26.73M |
| Nov 22, 2025 | $84,872.22 | $84,872.22 | $83,188.55 | $84,421.71 | $3.95M | $25.99M |
| Nov 21, 2025 | $86,580.30 | $86,962.23 | $81,774.26 | $84,220.52 | $5.08M | $26.09M |
| Nov 20, 2025 | $91,131.84 | $92,356.12 | $85,946.88 | $87,763.54 | $3.46M | $27.93M |
| Nov 19, 2025 | $92,560.57 | $92,560.57 | $88,463.69 | $90,047.52 | $1.78M | $27.99M |
| Nov 18, 2025 | $91,728.91 | $93,210.49 | $89,272.21 | $92,894.95 | $2.44M | $28.17M |
| Nov 17, 2025 | $93,927.41 | $95,310.04 | $91,282.85 | $91,653.54 | $1.67M | $29.05M |
| Nov 16, 2025 | $95,182.31 | $96,214.81 | $93,059.75 | $93,784.75 | $719.68K | $29.27M |
| Nov 15, 2025 | $95,184.99 | $95,993.21 | $94,719.67 | $95,189.77 | $1.66M | $29.44M |
| Nov 14, 2025 | $99,417.85 | $99,454.78 | $94,808.77 | $95,447.75 | $2.31M | $29.82M |
| Nov 13, 2025 | $101,361.74 | $103,308.47 | $97,997.56 | $99,665.21 | $2.57M | $31.17M |
| Nov 12, 2025 | $102,880.78 | $104,811.08 | $101,030.24 | $101,632.96 | $2.30M | $31.57M |
| Nov 11, 2025 | $103,127.00 | $107,121.00 | $102,801.00 | $103,127.00 | $2.17M | $31.49M |
| Nov 10, 2025 | $104,331.03 | $104,331.03 | $104,331.03 | $104,331.03 | $1.89M | $31.63M |
| Nov 9, 2025 | $101,912.15 | $101,912.15 | $101,912.15 | $101,912.15 | $1.11M | $30.89M |
| Nov 8, 2025 | $103,132.45 | $103,132.45 | $103,132.45 | $103,132.45 | $5.00M | $32.71M |
| Nov 7, 2025 | $100,757.58 | $100,757.58 | $100,757.58 | $100,757.58 | $1.15M | $31.91M |
| Nov 6, 2025 | $103,415.84 | $103,415.84 | $103,415.84 | $103,415.84 | $828.22K | $32.68M |
| Nov 5, 2025 | $100,970.73 | $100,970.73 | $100,970.73 | $100,970.73 | $3.08M | $32.18M |
| Nov 4, 2025 | $106,039.94 | $106,039.94 | $106,039.94 | $106,039.94 | $2.02M | $33.87M |
| Nov 3, 2025 | $110,085.26 | $110,085.26 | $110,085.26 | $110,085.26 | $676.73K | $34.93M |
| Nov 2, 2025 | $109,704.53 | $109,704.53 | $109,704.53 | $109,704.53 | $617.82K | $34.77M |
| Nov 1, 2025 | $109,207.89 | $109,207.89 | $109,207.89 | $109,207.89 | $1.57M | $34.60M |
| Oct 31, 2025 | $107,964.74 | $107,964.74 | $107,964.74 | $107,964.74 | $4.42M | $34.13M |
| Oct 30, 2025 | $109,785.25 | $109,785.25 | $109,785.25 | $109,785.25 | $3.61M | $34.68M |
| Oct 29, 2025 | $112,718.13 | $112,718.13 | $112,718.13 | $112,718.13 | $3.74M | $35.59M |
| Oct 28, 2025 | $113,916.70 | $113,916.70 | $113,916.70 | $113,916.70 | $2.83M | $36.45M |
| Oct 27, 2025 | $114,448.77 | $114,448.77 | $114,448.77 | $114,448.77 | $1.45M | $36.50M |
| Oct 26, 2025 | $111,292.91 | $111,292.91 | $111,292.91 | $111,292.91 | $1.10M | $35.49M |
| Oct 25, 2025 | $110,706.35 | $110,706.35 | $110,706.35 | $110,706.35 | $2.19M | $35.30M |
| Oct 24, 2025 | $109,869.71 | $109,869.71 | $109,869.71 | $109,869.71 | $2.54M | $35.04M |
| Oct 23, 2025 | $107,511.92 | $107,511.92 | $107,511.92 | $107,511.92 | $3.23M | $34.29M |
| Oct 22, 2025 | $108,319.95 | $108,319.95 | $108,319.95 | $108,319.95 | $2.98M | $34.57M |
| Oct 21, 2025 | $110,407.17 | $110,407.17 | $110,407.17 | $110,407.17 | $2.29M | $35.20M |
| Oct 20, 2025 | $108,422.24 | $108,422.24 | $108,422.24 | $108,422.24 | $2.32M | $34.57M |
| Oct 19, 2025 | $106,998.15 | $106,998.15 | $106,998.15 | $106,998.15 | $1.85M | $34.12M |
| Oct 18, 2025 | $106,353.10 | $106,353.10 | $106,353.10 | $106,353.10 | $7.38M | $33.87M |
| Oct 17, 2025 | $107,789.36 | $107,789.36 | $107,789.36 | $107,789.36 | $4.10M | $34.37M |
| Oct 16, 2025 | $110,430.78 | $110,430.78 | $110,430.78 | $110,430.78 | $3.87M | $35.26M |
| Oct 15, 2025 | $112,737.84 | $112,737.84 | $112,737.84 | $112,737.84 | $4.84M | $36.20M |
| Oct 14, 2025 | $114,819.57 | $114,819.57 | $114,819.57 | $114,819.57 | $3.21M | $36.95M |
| Oct 13, 2025 | $114,723.67 | $114,723.67 | $114,723.67 | $114,723.67 | $2.61M | $59.56M |
| Oct 12, 2025 | $110,390.30 | $110,390.30 | $110,390.30 | $110,390.30 | $3.99M | $56.68M |
| Oct 11, 2025 | $113,195.95 | $113,195.95 | $113,195.95 | $113,195.95 | $6.38M | $58.35M |
| Oct 10, 2025 | $121,493.51 | $121,493.51 | $121,493.51 | $121,493.51 | $2.13M | $62.34M |
| Oct 9, 2025 | $123,082.08 | $123,082.08 | $123,082.08 | $123,082.08 | $2.03M | $63.19M |
| Oct 8, 2025 | $121,198.93 | $121,198.93 | $121,198.93 | $121,198.93 | $2.04M | $62.23M |
| Oct 7, 2025 | $124,391.96 | $124,391.96 | $124,391.96 | $124,391.96 | $2.33M | $63.88M |
| Oct 6, 2025 | $122,963.88 | $122,963.88 | $122,963.88 | $122,963.88 | $1.86M | $63.16M |
| Oct 5, 2025 | $122,118.42 | $122,118.42 | $122,118.42 | $122,118.42 | $1.08M | $62.71M |
| Oct 4, 2025 | $121,986.75 | $121,986.75 | $121,986.75 | $121,986.75 | $3.46M | $62.60M |
| Oct 3, 2025 | $120,230.51 | $120,230.51 | $120,230.51 | $120,230.51 | $2.69M | $61.69M |
| Oct 2, 2025 | $117,996.61 | $117,996.61 | $117,996.61 | $117,996.61 | $2.10M | $60.57M |
| Oct 1, 2025 | $113,628.43 | $113,628.43 | $113,628.43 | $113,628.43 | $2.33M | $58.59M |
| Sep 30, 2025 | $113,838.38 | $113,838.38 | $113,838.38 | $113,838.38 | $2.97M | $59.23M |
| Sep 29, 2025 | $111,936.69 | $111,936.69 | $111,936.69 | $111,936.69 | $1.27M | $58.27M |
| Sep 28, 2025 | $109,385.45 | $109,385.45 | $109,385.45 | $109,385.45 | $1.81M | $56.93M |
| Sep 27, 2025 | $109,559.59 | $109,559.59 | $109,559.59 | $109,559.59 | $6.29M | $57.17M |
| Sep 26, 2025 | $108,648.06 | $108,648.06 | $108,648.06 | $108,648.06 | $5.57M | $56.81M |
| Sep 25, 2025 | $112,984.67 | $112,984.67 | $112,984.67 | $112,984.67 | $3.18M | $59.33M |
| Sep 24, 2025 | $111,664.13 | $111,664.13 | $111,664.13 | $111,664.13 | $3.47M | $58.94M |
| Sep 23, 2025 | $112,539.05 | $112,539.05 | $112,539.05 | $112,539.05 | $1.92M | $57.85M |
| Sep 22, 2025 | $115,168.22 | $115,168.22 | $115,168.22 | $115,168.22 | $1.51M | $59.13M |
| Sep 21, 2025 | $115,566.72 | $115,566.72 | $115,566.72 | $115,566.72 | $1.74M | $59.30M |
| Sep 20, 2025 | $115,353.43 | $115,353.43 | $115,353.43 | $115,353.43 | $2.09M | $59.36M |
| Sep 19, 2025 | $116,883.13 | $116,883.13 | $116,883.13 | $116,883.13 | $1.37M | $48.31M |
| Sep 18, 2025 | $116,296.94 | $116,296.94 | $116,296.94 | $116,296.94 | $3.45M | $47.86M |
| Sep 17, 2025 | $116,520.42 | $116,520.42 | $116,520.42 | $116,520.42 | $2.38M | $47.91M |
| Sep 16, 2025 | $115,277.57 | $115,277.57 | $115,277.57 | $115,277.57 | $2.90M | $47.64M |
| Sep 15, 2025 | $115,089.71 | $115,089.71 | $115,089.71 | $115,089.71 | $1.96M | $47.38M |
| Sep 14, 2025 | $115,712.17 | $115,712.17 | $115,712.17 | $115,712.17 | $2.76M | $47.45M |
| Sep 13, 2025 | $116,009.09 | $116,009.09 | $116,009.09 | $116,009.09 | $4.32M | $48.27M |
| Sep 12, 2025 | $115,207.23 | $115,207.23 | $115,207.23 | $115,207.23 | $2.18M | $47.87M |
| Sep 11, 2025 | $113,635.89 | $113,635.89 | $113,635.89 | $113,635.89 | $2.14M | $47.14M |
| Sep 10, 2025 | $111,307.93 | $111,307.93 | $111,307.93 | $111,307.93 | $2.01M | $46.11M |
| Sep 9, 2025 | $111,884.27 | $111,884.27 | $111,884.27 | $111,884.27 | $1.26M | $46.35M |
| Sep 8, 2025 | $110,986.35 | $110,986.35 | $110,986.35 | $110,986.35 | $1.36M | $46.21M |
| Sep 7, 2025 | $110,022.08 | $110,022.08 | $110,022.08 | $110,022.08 | $508.46K | $45.88M |
| Sep 6, 2025 | $110,304.82 | $110,304.82 | $110,304.82 | $110,304.82 | $2.18M | $46.14M |
| Sep 5, 2025 | $110,484.99 | $110,484.99 | $110,484.99 | $110,484.99 | $2.09M | $46.09M |
| Sep 4, 2025 | $111,616.26 | $111,616.26 | $111,616.26 | $111,616.26 | $2.42M | $46.95M |
| Sep 3, 2025 | $110,949.15 | $110,949.15 | $110,949.15 | $110,949.15 | $3.78M | $46.59M |
| Sep 2, 2025 | $108,917.87 | $108,917.87 | $108,917.87 | $108,917.87 | $4.08M | $45.99M |
| Sep 1, 2025 | $108,093.22 | $108,093.22 | $108,093.22 | $108,093.22 | $2.31M | $45.76M |
| Aug 31, 2025 | $108,718.94 | $108,718.94 | $108,718.94 | $108,718.94 | $3.28M | $46.22M |
| Aug 30, 2025 | $108,250.90 | $108,250.90 | $108,250.90 | $108,250.90 | $4.33M | $46.31M |
| Aug 29, 2025 | $112,253.83 | $112,253.83 | $112,253.83 | $112,253.83 | $1.69M | $36.88M |
| Aug 28, 2025 | $110,543.69 | $110,543.69 | $110,543.69 | $110,543.69 | $3.38M | $36.20M |
| Aug 27, 2025 | $111,618.70 | $111,618.70 | $111,618.70 | $111,618.70 | $4.18M | $36.73M |
| Aug 26, 2025 | $109,970.18 | $109,970.18 | $109,970.18 | $109,970.18 | $3.21M | $36.34M |
| Aug 25, 2025 | $113,127.90 | $113,127.90 | $113,127.90 | $113,127.90 | $4.09M | $37.09M |