Zano
ZANO
Rank #268
$11.95
Updated 25 days ago
Market Cap
$180.00M
24h Volume
$1.71M
Avg Volume (90d)
$1.80M
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 |