Zebec Network
ZBCN
Rank #226
$0.00302290
Updated 25 days ago
Market Cap
$289.60M
24h Volume
$20.29M
Avg Volume (6m)
$22.67M
24h High/Low
$0.00305702
$0.00278863
$0.00278863
Price Chart
Categories & Chains
Categories
Alameda Research Portfolio
Solana Ecosystem
Made in USA
Decentralized Finance (DeFi)
Real World Assets (RWA)
RWA Protocol
Coinbase Ventures Portfolio
Circle Ventures Portfolio
DePIN
OKX Ventures Portfolio
Payment Solutions
Chains
Solana
ZBCNpuD7YMXzTHB2f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00302290 | $0.00305702 | $0.00278863 | $0.00302290 | $20.29M | $289.60M |
| Dec 2, 2025 | $0.00280769 | $0.00304622 | $0.00275264 | $0.00296190 | $19.74M | $276.30M |
| Dec 1, 2025 | $0.00293458 | $0.00293458 | $0.00275033 | $0.00280906 | $18.08M | $270.46M |
| Nov 30, 2025 | $0.00304713 | $0.00305392 | $0.00294679 | $0.00294902 | $13.30M | $286.95M |
| Nov 29, 2025 | $0.00309354 | $0.00309354 | $0.00298355 | $0.00303565 | $16.14M | $291.50M |
| Nov 28, 2025 | $0.00313546 | $0.00325015 | $0.00304182 | $0.00308524 | $16.41M | $298.25M |
| Nov 27, 2025 | $0.00326536 | $0.00327916 | $0.00310833 | $0.00317746 | $20.07M | $306.23M |
| Nov 26, 2025 | $0.00337495 | $0.00345745 | $0.00325413 | $0.00326646 | $18.64M | $320.32M |
| Nov 25, 2025 | $0.00338479 | $0.00355313 | $0.00317680 | $0.00339492 | $20.24M | $322.08M |
| Nov 24, 2025 | $0.00306857 | $0.00344212 | $0.00302630 | $0.00338298 | $16.97M | $305.18M |
| Nov 23, 2025 | $0.00310040 | $0.00319153 | $0.00298838 | $0.00312491 | $25.16M | $296.92M |
| Nov 22, 2025 | $0.00247368 | $0.00318274 | $0.00247368 | $0.00318274 | $29.01M | $266.01M |
| Nov 21, 2025 | $0.00248988 | $0.00258155 | $0.00221200 | $0.00246798 | $26.81M | $228.02M |
| Nov 20, 2025 | $0.00265538 | $0.00275508 | $0.00245574 | $0.00254701 | $20.63M | $250.06M |
| Nov 19, 2025 | $0.00291486 | $0.00292069 | $0.00262766 | $0.00267169 | $19.30M | $266.09M |
| Nov 18, 2025 | $0.00295397 | $0.00296318 | $0.00274107 | $0.00291824 | $22.52M | $270.51M |
| Nov 17, 2025 | $0.00291567 | $0.00302590 | $0.00289332 | $0.00296870 | $15.83M | $279.85M |
| Nov 16, 2025 | $0.00302630 | $0.00306384 | $0.00291740 | $0.00292865 | $11.25M | $284.66M |
| Nov 15, 2025 | $0.00323468 | $0.00325560 | $0.00302217 | $0.00302217 | $17.18M | $298.61M |
| Nov 14, 2025 | $0.00327498 | $0.00327498 | $0.00306690 | $0.00325695 | $21.70M | $302.99M |
| Nov 13, 2025 | $0.00336212 | $0.00336212 | $0.00306838 | $0.00321200 | $15.19M | $308.53M |
| Nov 12, 2025 | $0.00361052 | $0.00361052 | $0.00335641 | $0.00340997 | $16.07M | $330.14M |
| Nov 11, 2025 | $0.00371957 | $0.00379559 | $0.00334973 | $0.00371957 | $18.04M | $355.02M |
| Nov 10, 2025 | $0.00312602 | $0.00312602 | $0.00312602 | $0.00312602 | $10.55M | $299.64M |
| Nov 9, 2025 | $0.00302259 | $0.00302259 | $0.00302259 | $0.00302259 | $10.75M | $286.85M |
| Nov 8, 2025 | $0.00320924 | $0.00320924 | $0.00320924 | $0.00320924 | $18.24M | $304.84M |
| Nov 7, 2025 | $0.00306207 | $0.00306207 | $0.00306207 | $0.00306207 | $14.79M | $289.34M |
| Nov 6, 2025 | $0.00335018 | $0.00335018 | $0.00335018 | $0.00335018 | $23.61M | $318.06M |
| Nov 5, 2025 | $0.00303934 | $0.00303934 | $0.00303934 | $0.00303934 | $26.18M | $288.32M |
| Nov 4, 2025 | $0.00309030 | $0.00309030 | $0.00309030 | $0.00309030 | $22.54M | $292.65M |
| Nov 3, 2025 | $0.00355386 | $0.00355386 | $0.00355386 | $0.00355386 | $9.37M | $336.93M |
| Nov 2, 2025 | $0.00363740 | $0.00363740 | $0.00363740 | $0.00363740 | $8.27M | $344.95M |
| Nov 1, 2025 | $0.00380313 | $0.00380313 | $0.00380313 | $0.00380313 | $14.92M | $360.78M |
| Oct 31, 2025 | $0.00362160 | $0.00362160 | $0.00362160 | $0.00362160 | $15.55M | $344.16M |
| Oct 30, 2025 | $0.00378499 | $0.00378499 | $0.00378499 | $0.00378499 | $14.12M | $358.98M |
| Oct 29, 2025 | $0.00379128 | $0.00379128 | $0.00379128 | $0.00379128 | $13.01M | $360.15M |
| Oct 28, 2025 | $0.00375358 | $0.00375358 | $0.00375358 | $0.00375358 | $12.76M | $355.51M |
| Oct 27, 2025 | $0.00405832 | $0.00405832 | $0.00405832 | $0.00405832 | $14.94M | $384.85M |
| Oct 26, 2025 | $0.00389756 | $0.00389756 | $0.00389756 | $0.00389756 | $10.69M | $369.66M |
| Oct 25, 2025 | $0.00386581 | $0.00386581 | $0.00386581 | $0.00386581 | $16.96M | $366.05M |
| Oct 24, 2025 | $0.00363767 | $0.00363767 | $0.00363767 | $0.00363767 | $15.93M | $344.96M |
| Oct 23, 2025 | $0.00362039 | $0.00362039 | $0.00362039 | $0.00362039 | $18.45M | $343.12M |
| Oct 22, 2025 | $0.00370476 | $0.00370476 | $0.00370476 | $0.00370476 | $22.60M | $351.16M |
| Oct 21, 2025 | $0.00381636 | $0.00381636 | $0.00381636 | $0.00381636 | $17.98M | $361.54M |
| Oct 20, 2025 | $0.00394033 | $0.00394033 | $0.00394033 | $0.00394033 | $19.61M | $373.65M |
| Oct 19, 2025 | $0.00388172 | $0.00388172 | $0.00388172 | $0.00388172 | $13.90M | $363.89M |
| Oct 18, 2025 | $0.00389273 | $0.00389273 | $0.00389273 | $0.00389273 | $25.76M | $365.13M |
| Oct 17, 2025 | $0.00401669 | $0.00401669 | $0.00401669 | $0.00401669 | $24.67M | $376.93M |
| Oct 16, 2025 | $0.00416590 | $0.00416590 | $0.00416590 | $0.00416590 | $33.32M | $391.21M |
| Oct 15, 2025 | $0.00459498 | $0.00459498 | $0.00459498 | $0.00459498 | $27.73M | $432.21M |
| Oct 14, 2025 | $0.00417989 | $0.00417989 | $0.00417989 | $0.00417989 | $24.20M | $392.46M |
| Oct 13, 2025 | $0.00435530 | $0.00435530 | $0.00435530 | $0.00435530 | $30.24M | $403.87M |
| Oct 12, 2025 | $0.00409106 | $0.00409106 | $0.00409106 | $0.00409106 | $39.31M | $384.29M |
| Oct 11, 2025 | $0.00408778 | $0.00408778 | $0.00408778 | $0.00408778 | $44.22M | $385.32M |
| Oct 10, 2025 | $0.00495609 | $0.00495609 | $0.00495609 | $0.00495609 | $31.69M | $427.68M |
| Oct 9, 2025 | $0.00448210 | $0.00448210 | $0.00448210 | $0.00448210 | $17.65M | $386.96M |
| Oct 8, 2025 | $0.00464496 | $0.00464496 | $0.00464496 | $0.00464496 | $25.24M | $399.97M |
| Oct 7, 2025 | $0.00495526 | $0.00495526 | $0.00495526 | $0.00495526 | $29.70M | $427.67M |
| Oct 6, 2025 | $0.00497993 | $0.00497993 | $0.00497993 | $0.00497993 | $27.47M | $431.75M |
| Oct 5, 2025 | $0.00435690 | $0.00435690 | $0.00435690 | $0.00435690 | $15.61M | $375.55M |
| Oct 4, 2025 | $0.00424318 | $0.00424318 | $0.00424318 | $0.00424318 | $18.38M | $366.52M |
| Oct 3, 2025 | $0.00411269 | $0.00411269 | $0.00411269 | $0.00411269 | $18.12M | $354.73M |
| Oct 2, 2025 | $0.00412377 | $0.00412377 | $0.00412377 | $0.00412377 | $21.44M | $355.88M |
| Oct 1, 2025 | $0.00389626 | $0.00389626 | $0.00389626 | $0.00389626 | $15.80M | $336.30M |
| Sep 30, 2025 | $0.00380797 | $0.00380797 | $0.00380797 | $0.00380797 | $17.45M | $328.61M |
| Sep 29, 2025 | $0.00374964 | $0.00374964 | $0.00374964 | $0.00374964 | $11.09M | $323.64M |
| Sep 28, 2025 | $0.00369304 | $0.00369304 | $0.00369304 | $0.00369304 | $11.38M | $318.90M |
| Sep 27, 2025 | $0.00386590 | $0.00386590 | $0.00386590 | $0.00386590 | $15.02M | $333.60M |
| Sep 26, 2025 | $0.00371688 | $0.00371688 | $0.00371688 | $0.00371688 | $18.75M | $319.30M |
| Sep 25, 2025 | $0.00390497 | $0.00390497 | $0.00390497 | $0.00390497 | $15.00M | $336.67M |
| Sep 24, 2025 | $0.00397577 | $0.00397577 | $0.00397577 | $0.00397577 | $28.04M | $344.55M |
| Sep 23, 2025 | $0.00428700 | $0.00428700 | $0.00428700 | $0.00428700 | $25.16M | $370.17M |
| Sep 22, 2025 | $0.00389620 | $0.00389620 | $0.00389620 | $0.00389620 | $11.93M | $336.27M |
| Sep 21, 2025 | $0.00403510 | $0.00403510 | $0.00403510 | $0.00403510 | $11.08M | $348.40M |
| Sep 20, 2025 | $0.00403759 | $0.00403759 | $0.00403759 | $0.00403759 | $15.31M | $348.76M |
| Sep 19, 2025 | $0.00433317 | $0.00433317 | $0.00433317 | $0.00433317 | $17.93M | $372.72M |
| Sep 18, 2025 | $0.00417398 | $0.00417398 | $0.00417398 | $0.00417398 | $17.96M | $360.27M |
| Sep 17, 2025 | $0.00434302 | $0.00434302 | $0.00434302 | $0.00434302 | $18.59M | $374.23M |
| Sep 16, 2025 | $0.00418086 | $0.00418086 | $0.00418086 | $0.00418086 | $18.18M | $361.09M |
| Sep 15, 2025 | $0.00412197 | $0.00412197 | $0.00412197 | $0.00412197 | $13.11M | $355.78M |
| Sep 14, 2025 | $0.00427989 | $0.00427989 | $0.00427989 | $0.00427989 | $17.54M | $369.52M |
| Sep 13, 2025 | $0.00446348 | $0.00446348 | $0.00446348 | $0.00446348 | $20.20M | $385.28M |
| Sep 12, 2025 | $0.00447589 | $0.00447589 | $0.00447589 | $0.00447589 | $19.44M | $383.54M |
| Sep 11, 2025 | $0.00422539 | $0.00422539 | $0.00422539 | $0.00422539 | $20.27M | $365.29M |
| Sep 10, 2025 | $0.00400942 | $0.00400942 | $0.00400942 | $0.00400942 | $19.90M | $346.14M |
| Sep 9, 2025 | $0.00419032 | $0.00419032 | $0.00419032 | $0.00419032 | $21.87M | $361.93M |
| Sep 8, 2025 | $0.00382746 | $0.00382746 | $0.00382746 | $0.00382746 | $11.47M | $330.34M |
| Sep 7, 2025 | $0.00377244 | $0.00377244 | $0.00377244 | $0.00377244 | $9.40M | $325.37M |
| Sep 6, 2025 | $0.00388491 | $0.00388491 | $0.00388491 | $0.00388491 | $17.52M | $334.87M |
| Sep 5, 2025 | $0.00389184 | $0.00389184 | $0.00389184 | $0.00389184 | $15.08M | $335.92M |
| Sep 4, 2025 | $0.00405139 | $0.00405139 | $0.00405139 | $0.00405139 | $16.95M | $349.19M |
| Sep 3, 2025 | $0.00399212 | $0.00399212 | $0.00399212 | $0.00399212 | $22.92M | $343.84M |
| Sep 2, 2025 | $0.00360800 | $0.00360800 | $0.00360800 | $0.00360800 | $20.05M | $311.37M |
| Sep 1, 2025 | $0.00380577 | $0.00380577 | $0.00380577 | $0.00380577 | $14.29M | $328.60M |
| Aug 31, 2025 | $0.00397330 | $0.00397330 | $0.00397330 | $0.00397330 | $17.30M | $342.33M |
| Aug 30, 2025 | $0.00425069 | $0.00425069 | $0.00425069 | $0.00425069 | $24.12M | $366.96M |
| Aug 29, 2025 | $0.00416242 | $0.00416242 | $0.00416242 | $0.00416242 | $19.58M | $358.90M |
| Aug 28, 2025 | $0.00439542 | $0.00439542 | $0.00439542 | $0.00439542 | $17.47M | $379.37M |
| Aug 27, 2025 | $0.00456680 | $0.00456680 | $0.00456680 | $0.00456680 | $20.46M | $394.42M |
| Aug 26, 2025 | $0.00464094 | $0.00464094 | $0.00464094 | $0.00464094 | $22.64M | $401.02M |
| Aug 25, 2025 | $0.00506680 | $0.00506680 | $0.00506680 | $0.00506680 | $24.75M | $437.44M |
| Aug 24, 2025 | $0.00482396 | $0.00482396 | $0.00482396 | $0.00482396 | $18.28M | $416.21M |
| Aug 23, 2025 | $0.00499805 | $0.00499805 | $0.00499805 | $0.00499805 | $23.71M | $431.52M |
| Aug 22, 2025 | $0.00454966 | $0.00454966 | $0.00454966 | $0.00454966 | $19.70M | $391.91M |
| Aug 21, 2025 | $0.00470398 | $0.00470398 | $0.00470398 | $0.00470398 | $29.35M | $406.34M |
| Aug 20, 2025 | $0.00421325 | $0.00421325 | $0.00421325 | $0.00421325 | $22.74M | $363.72M |
| Aug 19, 2025 | $0.00444820 | $0.00444820 | $0.00444820 | $0.00444820 | $22.00M | $383.75M |
| Aug 18, 2025 | $0.00456599 | $0.00456599 | $0.00456599 | $0.00456599 | $15.84M | $394.01M |
| Aug 17, 2025 | $0.00471462 | $0.00471462 | $0.00471462 | $0.00471462 | $17.67M | $406.42M |
| Aug 16, 2025 | $0.00461880 | $0.00461880 | $0.00461880 | $0.00461880 | $22.88M | $398.63M |
| Aug 15, 2025 | $0.00460215 | $0.00460215 | $0.00460215 | $0.00460215 | $28.02M | $397.49M |
| Aug 14, 2025 | $0.00485408 | $0.00485408 | $0.00485408 | $0.00485408 | $27.52M | $418.59M |
| Aug 13, 2025 | $0.00501693 | $0.00501693 | $0.00501693 | $0.00501693 | $27.58M | $433.36M |
| Aug 12, 2025 | $0.00485691 | $0.00485691 | $0.00485691 | $0.00485691 | $25.02M | $420.12M |
| Aug 11, 2025 | $0.00516945 | $0.00516945 | $0.00516945 | $0.00516945 | $19.01M | $446.03M |
| Aug 10, 2025 | $0.00531366 | $0.00531366 | $0.00531366 | $0.00531366 | $21.93M | $457.53M |
| Aug 9, 2025 | $0.00568149 | $0.00568149 | $0.00568149 | $0.00568149 | $27.38M | $491.59M |
| Aug 8, 2025 | $0.00524207 | $0.00524207 | $0.00524207 | $0.00524207 | $36.67M | $452.23M |
| Aug 7, 2025 | $0.00587052 | $0.00587052 | $0.00587052 | $0.00587052 | $38.48M | $505.55M |
| Aug 6, 2025 | $0.00539154 | $0.00539154 | $0.00539154 | $0.00539154 | $21.43M | $463.57M |
| Aug 5, 2025 | $0.00515570 | $0.00515570 | $0.00515570 | $0.00515570 | $24.22M | $445.20M |
| Aug 4, 2025 | $0.00533972 | $0.00533972 | $0.00533972 | $0.00533972 | $27.45M | $460.71M |
| Aug 3, 2025 | $0.00493877 | $0.00493877 | $0.00493877 | $0.00493877 | $28.92M | $427.39M |
| Aug 2, 2025 | $0.00473679 | $0.00473679 | $0.00473679 | $0.00473679 | $38.34M | $408.35M |
| Aug 1, 2025 | $0.00504566 | $0.00504566 | $0.00504566 | $0.00504566 | $43.50M | $434.64M |
| Jul 31, 2025 | $0.00571544 | $0.00571544 | $0.00571544 | $0.00571544 | $44.12M | $492.37M |
| Jul 30, 2025 | $0.00526874 | $0.00526874 | $0.00526874 | $0.00526874 | $73.36M | $454.44M |
| Jul 29, 2025 | $0.00446242 | $0.00446242 | $0.00446242 | $0.00446242 | $32.11M | $384.73M |
| Jul 28, 2025 | $0.00418381 | $0.00418381 | $0.00418381 | $0.00418381 | $23.16M | $361.09M |
| Jul 27, 2025 | $0.00401443 | $0.00401443 | $0.00401443 | $0.00401443 | $17.02M | $345.58M |
| Jul 26, 2025 | $0.00393886 | $0.00393886 | $0.00393886 | $0.00393886 | $28.79M | $339.68M |
| Jul 25, 2025 | $0.00411669 | $0.00411669 | $0.00411669 | $0.00411669 | $30.58M | $355.43M |
| Jul 24, 2025 | $0.00381849 | $0.00381849 | $0.00381849 | $0.00381849 | $34.21M | $329.90M |
| Jul 23, 2025 | $0.00417967 | $0.00417967 | $0.00417967 | $0.00417967 | $47.59M | $360.84M |
| Jul 22, 2025 | $0.00425076 | $0.00425076 | $0.00425076 | $0.00425076 | $49.80M | $366.12M |
| Jul 21, 2025 | $0.00326164 | $0.00326164 | $0.00326164 | $0.00326164 | $18.02M | $281.68M |
| Jul 20, 2025 | $0.00321951 | $0.00321951 | $0.00321951 | $0.00321951 | $17.29M | $278.13M |
| Jul 19, 2025 | $0.00319996 | $0.00319996 | $0.00319996 | $0.00319996 | $33.11M | $276.13M |
| Jul 18, 2025 | $0.00290091 | $0.00290091 | $0.00290091 | $0.00290091 | $34.08M | $250.52M |
| Jul 17, 2025 | $0.00308035 | $0.00308035 | $0.00308035 | $0.00308035 | $24.88M | $266.25M |
| Jul 16, 2025 | $0.00326170 | $0.00326170 | $0.00326170 | $0.00326170 | $29.30M | $281.22M |
| Jul 15, 2025 | $0.00341550 | $0.00341550 | $0.00341550 | $0.00341550 | $40.10M | $294.79M |
| Jul 14, 2025 | $0.00364282 | $0.00364282 | $0.00364282 | $0.00364282 | $32.46M | $321.97M |
| Jul 13, 2025 | $0.00330686 | $0.00330686 | $0.00330686 | $0.00330686 | $23.06M | $285.93M |
| Jul 12, 2025 | $0.00353048 | $0.00353048 | $0.00353048 | $0.00353048 | $53.33M | $304.96M |
| Jul 11, 2025 | $0.00321041 | $0.00321041 | $0.00321041 | $0.00321041 | $48.14M | $276.75M |
| Jul 10, 2025 | $0.00362650 | $0.00362650 | $0.00362650 | $0.00362650 | $58.89M | $313.22M |
| Jul 9, 2025 | $0.00288056 | $0.00288056 | $0.00288056 | $0.00288056 | $27.16M | $248.73M |
| Jul 8, 2025 | $0.00254968 | $0.00254968 | $0.00254968 | $0.00254968 | $17.82M | $219.85M |
| Jul 7, 2025 | $0.00270275 | $0.00270275 | $0.00270275 | $0.00270275 | $33.61M | $233.25M |
| Jul 6, 2025 | $0.00274629 | $0.00274629 | $0.00274629 | $0.00274629 | $20.65M | $238.64M |
| Jul 5, 2025 | $0.00296004 | $0.00296004 | $0.00296004 | $0.00296004 | $18.06M | $255.57M |
| Jul 4, 2025 | $0.00310405 | $0.00310405 | $0.00310405 | $0.00310405 | $21.63M | $268.02M |
| Jul 3, 2025 | $0.00329250 | $0.00329250 | $0.00329250 | $0.00329250 | $17.89M | $284.12M |
| Jul 2, 2025 | $0.00328338 | $0.00328338 | $0.00328338 | $0.00328338 | $17.18M | $282.96M |
| Jul 1, 2025 | $0.00342181 | $0.00342181 | $0.00342181 | $0.00342181 | $24.28M | $295.37M |
| Jun 30, 2025 | $0.00355145 | $0.00355145 | $0.00355145 | $0.00355145 | $13.45M | $306.67M |
| Jun 29, 2025 | $0.00356005 | $0.00356005 | $0.00356005 | $0.00356005 | $13.86M | $307.36M |
| Jun 28, 2025 | $0.00374029 | $0.00374029 | $0.00374029 | $0.00374029 | $24.54M | $322.35M |