Zebec Network
ZBCN
Rank #226
$0.00302290
Updated 4 months ago
Market Cap
$289.60M
24h Volume
$20.29M
Avg Volume (6m)
$17.66M
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 |