Zano
ZANO
Rank #268
$11.95
Updated 25 days ago
Market Cap
$180.00M
24h Volume
$1.71M
Avg Volume (6m)
$1.72M
24h High/Low
$12.46
$11.29
$11.29
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Proof of Stake (PoS)
Privacy
Privacy Blockchain
Zano Ecosystem
Chains
Zano
d6329b5b1f7c0805b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $11.95 | $12.46 | $11.29 | $11.95 | $1.71M | $180.00M |
| Dec 2, 2025 | $11.74 | $12.14 | $11.33 | $11.92 | $1.47M | $175.16M |
| Dec 1, 2025 | $13.03 | $13.03 | $11.85 | $11.85 | $1.92M | $187.92M |
| Nov 30, 2025 | $13.34 | $13.38 | $13.08 | $13.20 | $1.86M | $199.70M |
| Nov 29, 2025 | $13.56 | $14.04 | $13.27 | $13.35 | $1.90M | $203.69M |
| Nov 28, 2025 | $13.95 | $14.07 | $13.52 | $13.56 | $2.02M | $206.60M |
| Nov 27, 2025 | $13.88 | $13.99 | $13.57 | $13.96 | $2.04M | $208.23M |
| Nov 26, 2025 | $13.86 | $14.02 | $13.76 | $13.89 | $2.30M | $208.32M |
| Nov 25, 2025 | $14.27 | $14.27 | $13.65 | $13.78 | $2.35M | $209.28M |
| Nov 24, 2025 | $13.32 | $14.91 | $12.84 | $14.44 | $1.80M | $205.29M |
| Nov 23, 2025 | $13.69 | $14.09 | $13.31 | $13.39 | $1.66M | $206.51M |
| Nov 22, 2025 | $13.56 | $14.28 | $12.44 | $13.74 | $1.90M | $195.02M |
| Nov 21, 2025 | $15.40 | $15.40 | $13.60 | $13.60 | $2.15M | $219.48M |
| Nov 20, 2025 | $15.24 | $15.31 | $15.01 | $15.29 | $1.84M | $227.97M |
| Nov 19, 2025 | $15.25 | $15.93 | $14.75 | $15.14 | $1.99M | $229.87M |
| Nov 18, 2025 | $14.59 | $15.37 | $14.42 | $15.29 | $2.41M | $223.96M |
| Nov 17, 2025 | $15.10 | $15.10 | $14.11 | $14.56 | $2.43M | $219.98M |
| Nov 16, 2025 | $15.95 | $16.24 | $15.37 | $15.37 | $1.66M | $239.31M |
| Nov 15, 2025 | $15.68 | $16.23 | $15.68 | $15.92 | $2.24M | $240.29M |
| Nov 14, 2025 | $15.84 | $17.16 | $15.62 | $16.05 | $3.17M | $241.95M |
| Nov 13, 2025 | $15.81 | $16.91 | $15.81 | $15.93 | $2.65M | $243.89M |
| Nov 12, 2025 | $15.88 | $15.98 | $15.73 | $15.83 | $1.64M | $238.33M |
| Nov 11, 2025 | $15.92 | $16.89 | $15.22 | $15.92 | $1.90M | $238.83M |
| Nov 10, 2025 | $13.60 | $13.60 | $13.60 | $13.60 | $1.71M | $204.39M |
| Nov 9, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $1.55M | $197.52M |
| Nov 8, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $1.73M | $196.66M |
| Nov 7, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | $1.98M | $191.77M |
| Nov 6, 2025 | $13.30 | $13.30 | $13.30 | $13.30 | $2.54M | $199.75M |
| Nov 5, 2025 | $12.47 | $12.47 | $12.47 | $12.47 | $3.02M | $186.71M |
| Nov 4, 2025 | $11.53 | $11.53 | $11.53 | $11.53 | $2.08M | $173.08M |
| Nov 3, 2025 | $11.78 | $11.78 | $11.78 | $11.78 | $1.36M | $176.85M |
| Nov 2, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $1.51M | $173.98M |
| Nov 1, 2025 | $11.40 | $11.40 | $11.40 | $11.40 | $1.83M | $171.16M |
| Oct 31, 2025 | $11.64 | $11.64 | $11.64 | $11.64 | $1.56M | $174.12M |
| Oct 30, 2025 | $12.53 | $12.53 | $12.53 | $12.53 | $1.74M | $188.29M |
| Oct 29, 2025 | $12.70 | $12.70 | $12.70 | $12.70 | $3.72M | $190.41M |
| Oct 28, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $2.44M | $181.64M |
| Oct 27, 2025 | $11.57 | $11.57 | $11.57 | $11.57 | $1.70M | $173.62M |
| Oct 26, 2025 | $11.43 | $11.43 | $11.43 | $11.43 | $1.28M | $171.63M |
| Oct 25, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | $1.31M | $174.82M |
| Oct 24, 2025 | $11.56 | $11.56 | $11.56 | $11.56 | $1.41M | $173.30M |
| Oct 23, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $1.01M | $185.99M |
| Oct 22, 2025 | $13.25 | $13.25 | $13.25 | $13.25 | $2.09M | $199.23M |
| Oct 21, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $1.46M | $181.18M |
| Oct 20, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $1.28M | $189.78M |
| Oct 19, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $1.40M | $200.10M |
| Oct 18, 2025 | $12.36 | $12.36 | $12.36 | $12.36 | $1.24M | $185.29M |
| Oct 17, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $973.99K | $194.61M |
| Oct 16, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $1.44M | $202.10M |
| Oct 15, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $1.79M | $194.33M |
| Oct 14, 2025 | $12.25 | $12.25 | $12.25 | $12.25 | $1.48M | $183.44M |
| Oct 13, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $1.17M | $180.88M |
| Oct 12, 2025 | $11.73 | $11.73 | $11.73 | $11.73 | $1.29M | $175.88M |
| Oct 11, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $1.29M | $169.94M |
| Oct 10, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $1.56M | $208.21M |
| Oct 9, 2025 | $13.50 | $13.50 | $13.50 | $13.50 | $1.90M | $202.20M |
| Oct 8, 2025 | $13.42 | $13.42 | $13.42 | $13.42 | $1.16M | $200.99M |
| Oct 7, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $1.88M | $199.84M |
| Oct 6, 2025 | $12.84 | $12.84 | $12.84 | $12.84 | $1.39M | $192.17M |
| Oct 5, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | $1.63M | $199.98M |
| Oct 4, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $1.54M | $203.67M |
| Oct 3, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $1.48M | $211.27M |
| Oct 2, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | $1.64M | $215.93M |
| Oct 1, 2025 | $14.37 | $14.37 | $14.37 | $14.37 | $1.79M | $214.95M |
| Sep 30, 2025 | $15.19 | $15.19 | $15.19 | $15.19 | $1.91M | $226.75M |
| Sep 29, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $1.41M | $189.41M |
| Sep 28, 2025 | $12.15 | $12.15 | $12.15 | $12.15 | $1.33M | $181.75M |
| Sep 27, 2025 | $12.31 | $12.31 | $12.31 | $12.31 | $1.53M | $183.97M |
| Sep 26, 2025 | $12.82 | $12.82 | $12.82 | $12.82 | $2.16M | $191.85M |
| Sep 25, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $1.30M | $196.67M |
| Sep 24, 2025 | $11.84 | $11.84 | $11.84 | $11.84 | $1.76M | $177.11M |
| Sep 23, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $1.47M | $171.06M |
| Sep 22, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $1.34M | $185.74M |
| Sep 21, 2025 | $12.80 | $12.80 | $12.80 | $12.80 | $1.53M | $191.29M |
| Sep 20, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $1.35M | $207.86M |
| Sep 19, 2025 | $14.41 | $14.41 | $14.41 | $14.41 | $1.37M | $215.36M |
| Sep 18, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | $1.39M | $215.70M |
| Sep 17, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | $1.40M | $215.34M |
| Sep 16, 2025 | $15.21 | $15.21 | $15.21 | $15.21 | $1.28M | $227.24M |
| Sep 15, 2025 | $15.34 | $15.34 | $15.34 | $15.34 | $1.56M | $228.87M |
| Sep 14, 2025 | $15.02 | $15.02 | $15.02 | $15.02 | $1.52M | $224.48M |
| Sep 13, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | $1.12M | $222.19M |
| Sep 12, 2025 | $15.14 | $15.14 | $15.14 | $15.14 | $1.96M | $226.09M |
| Sep 11, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $1.78M | $231.97M |
| Sep 10, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $2.06M | $239.57M |
| Sep 9, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | $1.63M | $250.15M |
| Sep 8, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $1.27M | $257.68M |
| Sep 7, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $1.78M | $252.78M |
| Sep 6, 2025 | $17.37 | $17.37 | $17.37 | $17.37 | $1.27M | $259.17M |
| Sep 5, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | $2.23M | $255.30M |
| Sep 4, 2025 | $16.91 | $16.91 | $16.91 | $16.91 | $2.57M | $253.36M |
| Sep 3, 2025 | $15.67 | $15.67 | $15.67 | $15.67 | $1.24M | $233.83M |
| Sep 2, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $1.87M | $232.10M |
| Sep 1, 2025 | $15.28 | $15.28 | $15.28 | $15.28 | $1.49M | $228.47M |
| Aug 31, 2025 | $15.01 | $15.01 | $15.01 | $15.01 | $1.48M | $223.89M |
| Aug 30, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $1.24M | $226.93M |
| Aug 29, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $2.22M | $231.92M |
| Aug 28, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $1.56M | $224.34M |
| Aug 27, 2025 | $14.68 | $14.68 | $14.68 | $14.68 | $2.18M | $218.60M |
| Aug 26, 2025 | $14.82 | $14.82 | $14.82 | $14.82 | $1.26M | $220.99M |
| Aug 25, 2025 | $14.46 | $14.46 | $14.46 | $14.46 | $1.08M | $215.67M |
| Aug 24, 2025 | $14.64 | $14.64 | $14.64 | $14.64 | $2.90M | $218.18M |
| Aug 23, 2025 | $13.52 | $13.52 | $13.52 | $13.52 | $2.59M | $201.63M |
| Aug 22, 2025 | $11.86 | $11.86 | $11.86 | $11.86 | $1.78M | $176.70M |
| Aug 21, 2025 | $11.79 | $11.79 | $11.79 | $11.79 | $1.02M | $175.45M |
| Aug 20, 2025 | $12.22 | $12.22 | $12.22 | $12.22 | $1.73M | $182.02M |
| Aug 19, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $1.75M | $196.35M |
| Aug 18, 2025 | $13.85 | $13.85 | $13.85 | $13.85 | $1.54M | $207.46M |
| Aug 17, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $977.44K | $204.02M |
| Aug 16, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $2.40M | $198.24M |
| Aug 15, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $1.84M | $181.97M |
| Aug 14, 2025 | $12.65 | $12.65 | $12.65 | $12.65 | $2.52M | $188.13M |
| Aug 13, 2025 | $10.86 | $10.86 | $10.86 | $10.86 | $2.35M | $161.94M |
| Aug 12, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $1.65M | $150.04M |
| Aug 11, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $1.21M | $149.71M |
| Aug 10, 2025 | $10.22 | $10.22 | $10.22 | $10.22 | $1.64M | $152.05M |
| Aug 9, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $1.51M | $149.93M |
| Aug 8, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | $1.43M | $151.09M |
| Aug 7, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $1.42M | $152.25M |
| Aug 6, 2025 | $10.09 | $10.09 | $10.09 | $10.09 | $1.53M | $149.92M |
| Aug 5, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $1.62M | $150.80M |
| Aug 4, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $1.68M | $145.27M |
| Aug 3, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | $1.41M | $148.80M |
| Aug 2, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | $1.56M | $147.49M |
| Aug 1, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $2.30M | $145.69M |
| Jul 31, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $1.32M | $141.49M |
| Jul 30, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | $2.38M | $149.00M |
| Jul 29, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $1.52M | $142.23M |
| Jul 28, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $1.75M | $134.63M |
| Jul 27, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $1.62M | $134.52M |
| Jul 26, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $1.77M | $125.20M |
| Jul 25, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $1.64M | $120.19M |
| Jul 24, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $1.71M | $127.67M |
| Jul 23, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $1.56M | $133.35M |
| Jul 22, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $1.52M | $135.65M |
| Jul 21, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $1.57M | $136.01M |
| Jul 20, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | $1.55M | $133.43M |
| Jul 19, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $1.61M | $133.98M |
| Jul 18, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $1.70M | $132.42M |
| Jul 17, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $1.36M | $144.08M |
| Jul 16, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $1.66M | $147.56M |
| Jul 15, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $1.52M | $149.49M |
| Jul 14, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $1.69M | $152.14M |
| Jul 13, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | $1.21M | $148.68M |
| Jul 12, 2025 | $10.22 | $10.22 | $10.22 | $10.22 | $1.76M | $151.77M |
| Jul 11, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $1.79M | $147.39M |
| Jul 10, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $1.60M | $150.52M |
| Jul 9, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $1.45M | $146.85M |
| Jul 8, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $2.01M | $148.78M |
| Jul 7, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | $1.74M | $137.15M |
| Jul 6, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $1.22M | $136.83M |
| Jul 5, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $1.80M | $136.77M |
| Jul 4, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $1.35M | $139.76M |
| Jul 3, 2025 | $9.73 | $9.73 | $9.73 | $9.73 | $1.75M | $144.31M |
| Jul 2, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $2.00M | $145.01M |
| Jul 1, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $1.67M | $146.47M |
| Jun 30, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $2.52M | $145.42M |
| Jun 29, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $1.14M | $139.70M |
| Jun 28, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $1.78M | $132.43M |