ZND Token
ZND
Rank #1347
$0.1056
Updated 8 days ago
Market Cap
$17.57M
24h Volume
$2.72M
Avg Volume (90d)
$3.54M
24h High/Low
$0.1070
$0.1042
$0.1042
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0x2d8ea194902bc55...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1056 | $0.1070 | $0.1042 | $0.1056 | $2.72M | $17.57M |
| Nov 10, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $2.94M | $17.65M |
| Nov 9, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $3.07M | $18.24M |
| Nov 8, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $2.94M | $18.75M |
| Nov 7, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $3.18M | $17.62M |
| Nov 6, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $3.21M | $17.78M |
| Nov 5, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $3.15M | $18.06M |
| Nov 4, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $2.57M | $19.93M |
| Nov 3, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $3.06M | $22.45M |
| Nov 2, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $2.19M | $23.67M |
| Nov 1, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $4.69M | $32.71M |
| Oct 31, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $1.48M | $22.46M |
| Oct 30, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $3.15M | $21.87M |
| Oct 29, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $1.42M | $21.09M |
| Oct 28, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $2.15M | $21.93M |
| Oct 27, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $2.54M | $23.64M |
| Oct 26, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $699.52K | $24.59M |
| Oct 25, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $3.27M | $24.89M |
| Oct 24, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $1.61M | $24.99M |
| Oct 23, 2025 | $0.2025 | $0.2025 | $0.2025 | $0.2025 | $3.37M | $31.44M |
| Oct 22, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $3.38M | $27.89M |
| Oct 21, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $3.26M | $28.44M |
| Oct 20, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $2.61M | $26.64M |
| Oct 19, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $2.98M | $23.95M |
| Oct 18, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $1.89M | $25.42M |
| Oct 17, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $2.55M | $26.06M |
| Oct 16, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $3.37M | $26.94M |
| Oct 15, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $1.20M | $26.01M |
| Oct 14, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $2.65M | $29.40M |
| Oct 13, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $3.53M | $30.08M |
| Oct 12, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $3.11M | $29.75M |
| Oct 11, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $3.58M | $33.05M |
| Oct 10, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $3.54M | $38.01M |
| Oct 9, 2025 | $0.2578 | $0.2578 | $0.2578 | $0.2578 | $3.80M | $40.12M |
| Oct 8, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $3.24M | $39.47M |
| Oct 7, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $3.73M | $43.31M |
| Oct 6, 2025 | $0.2816 | $0.2816 | $0.2816 | $0.2816 | $2.46M | $42.21M |
| Oct 5, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $3.38M | $42.21M |
| Oct 4, 2025 | $0.3182 | $0.3182 | $0.3182 | $0.3182 | $4.50M | $47.94M |
| Oct 3, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $4.33M | $49.15M |
| Oct 2, 2025 | $0.3330 | $0.3330 | $0.3330 | $0.3330 | $6.23M | $50.15M |
| Oct 1, 2025 | $0.3774 | $0.3774 | $0.3774 | $0.3774 | $8.51M | $55.15M |
| Sep 30, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $6.75M | $48.01M |
| Sep 29, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $7.31M | $42.20M |
| Sep 28, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $4.33M | $38.41M |
| Sep 27, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $2.22M | $39.07M |
| Sep 26, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $3.59M | $36.63M |
| Sep 25, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $3.73M | $37.42M |
| Sep 24, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $3.77M | $35.72M |
| Sep 23, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $3.24M | $37.08M |
| Sep 22, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $2.53M | $39.47M |
| Sep 21, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $3.57M | $42.34M |
| Sep 20, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $4.38M | $42.74M |
| Sep 19, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $2.39M | $42.18M |
| Sep 18, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $2.75M | $42.83M |
| Sep 17, 2025 | $0.3137 | $0.3137 | $0.3137 | $0.3137 | $4.73M | $43.16M |
| Sep 16, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $3.07M | $44.97M |
| Sep 15, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $2.96M | $49.21M |
| Sep 14, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $2.57M | $50.27M |
| Sep 13, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $3.50M | $50.34M |
| Sep 12, 2025 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $4.47M | $53.03M |
| Sep 11, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $4.20M | $54.12M |
| Sep 10, 2025 | $0.3894 | $0.3894 | $0.3894 | $0.3894 | $4.45M | $56.06M |
| Sep 9, 2025 | $0.3705 | $0.3705 | $0.3705 | $0.3705 | $4.34M | $53.98M |
| Sep 8, 2025 | $0.3826 | $0.3826 | $0.3826 | $0.3826 | $4.10M | $55.64M |
| Sep 7, 2025 | $0.3622 | $0.3622 | $0.3622 | $0.3622 | $4.46M | $52.67M |
| Sep 6, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $3.88M | $52.33M |
| Sep 5, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $3.83M | $56.43M |
| Sep 4, 2025 | $0.3962 | $0.3962 | $0.3962 | $0.3962 | $4.08M | $57.71M |
| Sep 3, 2025 | $0.3772 | $0.3772 | $0.3772 | $0.3772 | $4.29M | $54.99M |
| Sep 2, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $3.72M | $53.60M |
| Sep 1, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $4.36M | $55.47M |
| Aug 31, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $4.30M | $51.78M |
| Aug 30, 2025 | $0.3637 | $0.3637 | $0.3637 | $0.3637 | $4.43M | $50.29M |
| Aug 29, 2025 | $0.3389 | $0.3389 | $0.3389 | $0.3389 | $4.24M | $46.30M |
| Aug 28, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $3.94M | $51.11M |
| Aug 27, 2025 | $0.3820 | $0.3820 | $0.3820 | $0.3820 | $3.88M | $52.18M |
| Aug 26, 2025 | $0.4004 | $0.4004 | $0.4004 | $0.4004 | $3.09M | $54.52M |
| Aug 25, 2025 | $0.4221 | $0.4221 | $0.4221 | $0.4221 | $4.10M | $57.42M |
| Aug 24, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $3.28M | $57.20M |
| Aug 23, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $5.50M | $58.57M |
| Aug 22, 2025 | $0.4016 | $0.4016 | $0.4016 | $0.4016 | $3.99M | $53.39M |
| Aug 21, 2025 | $0.4019 | $0.4019 | $0.4019 | $0.4019 | $4.60M | $53.58M |