Zclassic
ZCL
Rank #1955
$0.5546
Updated 29 days ago
Market Cap
$5.12M
24h Volume
$4.86K
Avg Volume (6m)
$3.61K
24h High/Low
$0.5546
$0.4638
$0.4638
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.4785 | $0.5546 | $0.4638 | $0.5546 | $4.86K | $5.12M |
| Dec 1, 2025 | $0.5000 | $0.5139 | $0.4162 | $0.4764 | $1.43K | $4.80M |
| Nov 30, 2025 | $0.4822 | $0.5072 | $0.4576 | $0.5000 | $1.61K | $4.94M |
| Nov 29, 2025 | $0.5135 | $0.5398 | $0.4643 | $0.4648 | $3.99K | $5.31M |
| Nov 28, 2025 | $0.5028 | $0.5227 | $0.4712 | $0.5112 | $6.05K | $5.14M |
| Nov 27, 2025 | $0.5372 | $0.5419 | $0.4821 | $0.5055 | $9.61K | $5.35M |
| Nov 26, 2025 | $0.5545 | $0.5704 | $0.4789 | $0.5553 | $3.79K | $5.39M |
| Nov 25, 2025 | $0.6451 | $0.6457 | $0.5227 | $0.5581 | $5.55K | $5.90M |
| Nov 24, 2025 | $0.5081 | $0.6390 | $0.4428 | $0.6390 | $4.14K | $5.11M |
| Nov 23, 2025 | $0.4904 | $0.5341 | $0.4843 | $0.5297 | $6.83K | $5.22M |
| Nov 22, 2025 | $0.4941 | $0.5526 | $0.4810 | $0.4864 | $9.28K | $5.32M |
| Nov 21, 2025 | $0.6227 | $0.6227 | $0.5023 | $0.5023 | $21.05K | $5.87M |
| Nov 20, 2025 | $0.6087 | $0.7581 | $0.5802 | $0.6331 | $20.70K | $6.77M |
| Nov 19, 2025 | $0.5516 | $0.6541 | $0.5187 | $0.5977 | $13.87K | $5.97M |
| Nov 18, 2025 | $0.5054 | $0.5628 | $0.4093 | $0.5517 | $13.45K | $4.99M |
| Nov 17, 2025 | $0.5326 | $0.5677 | $0.4667 | $0.5182 | $19.88K | $5.47M |
| Nov 16, 2025 | $0.6672 | $0.6672 | $0.3498 | $0.5449 | $23.89K | $5.80M |
| Nov 15, 2025 | $0.6502 | $0.7203 | $0.5487 | $0.6741 | $30.67K | $6.62M |
| Nov 14, 2025 | $0.7263 | $0.7937 | $0.5823 | $0.6455 | $19.07K | $7.01M |
| Nov 13, 2025 | $0.9753 | $0.9753 | $0.6324 | $0.6996 | $14.96K | $8.22M |
| Nov 12, 2025 | $0.5778 | $0.9854 | $0.5474 | $0.9854 | $7.91K | $7.10M |
| Nov 11, 2025 | $0.7096 | $0.8309 | $0.6371 | $0.7096 | $9.26K | $7.35M |
| Nov 10, 2025 | $0.7554 | $0.7554 | $0.7554 | $0.7554 | $10.92K | $7.82M |
| Nov 9, 2025 | $0.5753 | $0.5753 | $0.5753 | $0.5753 | $12.78K | $6.00M |
| Nov 8, 2025 | $0.4913 | $0.4913 | $0.4913 | $0.4913 | $28.53K | $5.08M |
| Nov 7, 2025 | $0.9741 | $0.9741 | $0.9741 | $0.9741 | $25.81K | $10.01M |
| Nov 6, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $20.52K | $12.43M |
| Nov 5, 2025 | $0.9730 | $0.9730 | $0.9730 | $0.9730 | $28.70K | $10.07M |
| Nov 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $42.68K | $11.54M |
| Nov 3, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $48.83K | $15.98M |
| Nov 2, 2025 | $0.5081 | $0.5081 | $0.5081 | $0.5081 | $12.75K | $5.26M |
| Nov 1, 2025 | $0.4484 | $0.4484 | $0.4484 | $0.4484 | $8.00K | $4.64M |
| Oct 31, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $2.00K | $3.45M |
| Oct 30, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $1.08K | $3.72M |
| Oct 29, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $774.37 | $3.82M |
| Oct 28, 2025 | $0.4729 | $0.4729 | $0.4729 | $0.4729 | $8.58K | $4.89M |
| Oct 27, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $15.14K | $6.32M |
| Oct 26, 2025 | $0.3917 | $0.3917 | $0.3917 | $0.3917 | $197.01 | $3.64M |
| Oct 25, 2025 | $0.5285 | $0.5285 | $0.5285 | $0.5285 | $1.25K | $4.91M |
| Oct 24, 2025 | $0.3719 | $0.3719 | $0.3719 | $0.3719 | $812.64 | $3.45M |
| Oct 23, 2025 | $0.4535 | $0.4535 | $0.4535 | $0.4535 | $1.12K | $4.21M |
| Oct 22, 2025 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | $6.21K | $5.14M |
| Oct 21, 2025 | $0.4415 | $0.4415 | $0.4415 | $0.4415 | $786.15 | $4.11M |
| Oct 20, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $1.42K | $3.53M |
| Oct 19, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $607.28 | $2.70M |
| Oct 18, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $69.30 | $1.22M |
| Oct 17, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $1.49K | $2.96M |
| Oct 16, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $1.37 | $1.19M |
| Oct 15, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $0.98 | $954.47K |
| Oct 14, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $1.19K | $2.67M |
| Oct 13, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $309.51 | $533.18K |
| Oct 12, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $2.06K | $2.58M |
| Oct 11, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $3.74K | $1.99M |
| Oct 10, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $4.34 | $158.96K |
| Oct 9, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $4.34 | $158.96K |
| Oct 6, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $0.01 | $103.31K |
| Oct 5, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $0.01 | $103.31K |
| Oct 2, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $8.24 | $95.65K |
| Oct 1, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $8.21 | $95.25K |
| Sep 30, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $2.86 | $103.72K |
| Sep 29, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $3.32 | $114.50K |
| Sep 28, 2025 | $0.00877134 | $0.00877134 | $0.00877134 | $0.00877134 | $6.57 | $81.46K |
| Sep 27, 2025 | $0.00548523 | $0.00548523 | $0.00548523 | $0.00548523 | $1.73 | $50.94K |
| Sep 26, 2025 | $0.00545439 | $0.00545439 | $0.00545439 | $0.00545439 | $1.59 | $50.70K |
| Sep 25, 2025 | $0.00566322 | $0.00566322 | $0.00566322 | $0.00566322 | $2.03 | $52.59K |
| Sep 24, 2025 | $0.00560502 | $0.00560502 | $0.00560502 | $0.00560502 | $1.62 | $52.01K |
| Sep 23, 2025 | $0.00563616 | $0.00563616 | $0.00563616 | $0.00563616 | $1.75 | $52.34K |
| Sep 22, 2025 | $0.00576521 | $0.00576521 | $0.00576521 | $0.00576521 | $1.81 | $53.54K |
| Sep 21, 2025 | $0.00578642 | $0.00578642 | $0.00578642 | $0.00578642 | $1.59 | $53.72K |
| Sep 20, 2025 | $0.00577905 | $0.00577905 | $0.00577905 | $0.00577905 | $2.09 | $53.67K |
| Sep 19, 2025 | $0.00585630 | $0.00585630 | $0.00585630 | $0.00585630 | $0.94 | $54.39K |
| Sep 18, 2025 | $0.00582832 | $0.00582832 | $0.00582832 | $0.00582832 | $1.48 | $54.13K |
| Sep 17, 2025 | $0.00583691 | $0.00583691 | $0.00583691 | $0.00583691 | $1.91 | $54.21K |
| Sep 16, 2025 | $0.00576804 | $0.00576804 | $0.00576804 | $0.00576804 | $1.61 | $53.58K |
| Sep 15, 2025 | $0.00576711 | $0.00576711 | $0.00576711 | $0.00576711 | $1.44 | $53.54K |
| Sep 14, 2025 | $0.00579828 | $0.00579828 | $0.00579828 | $0.00579828 | $1.44 | $53.85K |
| Sep 13, 2025 | $0.00580943 | $0.00580943 | $0.00580943 | $0.00580943 | $2.04 | $53.97K |
| Sep 12, 2025 | $0.00577362 | $0.00577362 | $0.00577362 | $0.00577362 | $2.42 | $53.58K |
| Sep 11, 2025 | $0.00569984 | $0.00569984 | $0.00569984 | $0.00569984 | $1.56 | $52.93K |
| Sep 10, 2025 | $0.00557751 | $0.00557751 | $0.00557751 | $0.00557751 | $1.51 | $51.78K |
| Sep 9, 2025 | $0.00560205 | $0.00560205 | $0.00560205 | $0.00560205 | $2.25 | $52.07K |
| Sep 8, 2025 | $0.00555915 | $0.00555915 | $0.00555915 | $0.00555915 | $1.60 | $51.63K |
| Sep 7, 2025 | $0.00551163 | $0.00551163 | $0.00551163 | $0.00551163 | $1.96 | $51.20K |
| Sep 6, 2025 | $0.00553246 | $0.00553246 | $0.00553246 | $0.00553246 | $1.59 | $51.43K |
| Sep 5, 2025 | $0.00553273 | $0.00553273 | $0.00553273 | $0.00553273 | $1.37 | $51.46K |
| Sep 4, 2025 | $0.00558551 | $0.00558551 | $0.00558551 | $0.00558551 | $1.58 | $51.87K |
| Sep 3, 2025 | $0.00555529 | $0.00555529 | $0.00555529 | $0.00555529 | $1.76 | $51.60K |
| Sep 2, 2025 | $0.00545858 | $0.00545858 | $0.00545858 | $0.00545858 | $1.61 | $50.78K |
| Sep 1, 2025 | $0.00541187 | $0.00541187 | $0.00541187 | $0.00541187 | $1.77 | $50.26K |
| Aug 31, 2025 | $0.00543910 | $0.00543910 | $0.00543910 | $0.00543910 | $2.89 | $50.51K |
| Aug 30, 2025 | $0.00650838 | $0.00650838 | $0.00650838 | $0.00650838 | $1.83 | $60.48K |
| Aug 29, 2025 | $0.00674886 | $0.00674886 | $0.00674886 | $0.00674886 | $1.62 | $62.68K |
| Aug 28, 2025 | $0.00667355 | $0.00667355 | $0.00667355 | $0.00667355 | $1.49 | $61.95K |
| Aug 27, 2025 | $0.00786809 | $0.00786809 | $0.00786809 | $0.00786809 | $1.86 | $73.07K |
| Aug 26, 2025 | $0.00751928 | $0.00751928 | $0.00751928 | $0.00751928 | $1.87 | $69.83K |
| Aug 25, 2025 | $0.00796938 | $0.00796938 | $0.00796938 | $0.00796938 | $2.30 | $74.22K |
| Aug 24, 2025 | $0.00817958 | $0.00817958 | $0.00817958 | $0.00817958 | $2.19 | $75.96K |
| Aug 23, 2025 | $0.00981190 | $0.00981190 | $0.00981190 | $0.00981190 | $3.14 | $91.08K |
| Aug 22, 2025 | $0.00907867 | $0.00907867 | $0.00907867 | $0.00907867 | $6.37 | $84.28K |
| Aug 21, 2025 | $0.00949852 | $0.00949852 | $0.00949852 | $0.00949852 | $9.49 | $88.38K |
| Aug 20, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $8.39 | $112.95K |
| Aug 19, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $1.76 | $131.37K |
| Aug 18, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $0.00 | $141.86K |
| Aug 17, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $0.00 | $127.39K |
| Aug 16, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $0.00 | $98.03K |
| Aug 15, 2025 | $0.00948581 | $0.00948581 | $0.00948581 | $0.00948581 | $1.59 | $88.06K |
| Aug 14, 2025 | $0.00864023 | $0.00864023 | $0.00864023 | $0.00864023 | $2.07 | $80.30K |
| Aug 13, 2025 | $0.00841638 | $0.00841638 | $0.00841638 | $0.00841638 | $2.19 | $78.16K |
| Aug 12, 2025 | $0.00950245 | $0.00950245 | $0.00950245 | $0.00950245 | $2.88 | $88.20K |
| Aug 11, 2025 | $0.00835073 | $0.00835073 | $0.00835073 | $0.00835073 | $2.11 | $77.55K |
| Aug 10, 2025 | $0.00699072 | $0.00699072 | $0.00699072 | $0.00699072 | $2.98 | $64.92K |
| Aug 9, 2025 | $0.00583580 | $0.00583580 | $0.00583580 | $0.00583580 | $2.22 | $54.20K |
| Aug 8, 2025 | $0.00704834 | $0.00704834 | $0.00704834 | $0.00704834 | $2.81 | $65.46K |
| Aug 7, 2025 | $0.00690224 | $0.00690224 | $0.00690224 | $0.00690224 | $6.03 | $64.10K |
| Aug 6, 2025 | $0.00570704 | $0.00570704 | $0.00570704 | $0.00570704 | $5.24 | $53.00K |
| Aug 5, 2025 | $0.00690518 | $0.00690518 | $0.00690518 | $0.00690518 | $8.23 | $64.21K |
| Aug 4, 2025 | $0.00685198 | $0.00685198 | $0.00685198 | $0.00685198 | $7.26 | $63.63K |
| Aug 3, 2025 | $0.00676322 | $0.00676322 | $0.00676322 | $0.00676322 | $8.36 | $62.81K |
| Aug 2, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $10.55 | $128.28K |
| Aug 1, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $16.82 | $366.69K |
| Jul 31, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $43.51 | $581.57K |
| Jul 30, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $7.88 | $717.89K |
| Jul 29, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $6.30 | $585.13K |
| Jul 28, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $13.25 | $590.41K |
| Jul 27, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $9.50 | $696.70K |
| Jul 26, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $2.64K | $759.86K |
| Jul 25, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $34.26 | $784.36K |
| Jul 24, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $13.62 | $783.28K |
| Jul 23, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $19.72 | $791.37K |
| Jul 22, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $47.37 | $765.82K |
| Jul 21, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $41.39 | $776.42K |
| Jul 20, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $25.66 | $773.18K |
| Jul 19, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $52.67 | $715.25K |
| Jul 18, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $515.31 | $766.85K |
| Jul 17, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $38.25 | $771.49K |
| Jul 16, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $74.40 | $768.10K |
| Jul 15, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $36.71 | $819.96K |
| Jul 14, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $38.13 | $789.09K |
| Jul 13, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $28.90 | $772.20K |
| Jul 12, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $64.48 | $784.23K |
| Jul 11, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $107.89 | $790.39K |
| Jul 10, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $17.51 | $738.49K |
| Jul 9, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $11.86 | $721.90K |
| Jul 8, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $31.21 | $710.69K |
| Jul 7, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $26.25 | $709.87K |
| Jul 6, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $37.58 | $703.70K |
| Jul 5, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $30.70 | $702.58K |
| Jul 4, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $245.73 | $712.55K |
| Jul 3, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $29.64 | $717.37K |
| Jul 2, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $43.28 | $696.48K |
| Jul 1, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $37.86 | $706.65K |