Zenrock
ROCK
Rank #1922
$0.0124
Updated 29 days ago
Market Cap
$3.91M
24h Volume
$84.94K
Avg Volume (6m)
$56.33K
24h High/Low
$0.0200
$0.0124
$0.0124
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Solana Ecosystem
Sei Network Ecosystem
Yield Tokenization Protocol
Chains
Solana
5VsPJ2EG7jjo3k2LP...
Sei V2
0x83c82f0f959ad3e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.0197 | $0.0200 | $0.0124 | $0.0124 | $84.94K | $3.91M |
| Dec 1, 2025 | $0.0194 | $0.0198 | $0.0172 | $0.0197 | $38.18K | $4.07M |
| Nov 30, 2025 | $0.0172 | $0.0194 | $0.0170 | $0.0194 | $43.26K | $3.91M |
| Nov 29, 2025 | $0.0170 | $0.0172 | $0.0168 | $0.0171 | $31.21K | $3.76M |
| Nov 28, 2025 | $0.0173 | $0.0173 | $0.0169 | $0.0170 | $29.79K | $3.78M |
| Nov 27, 2025 | $0.0178 | $0.0178 | $0.0172 | $0.0172 | $34.64K | $3.87M |
| Nov 26, 2025 | $0.0206 | $0.0206 | $0.0195 | $0.0195 | $40.44K | $4.44M |
| Nov 25, 2025 | $0.0198 | $0.0207 | $0.0197 | $0.0206 | $60.81K | $4.42M |
| Nov 24, 2025 | $0.0208 | $0.0210 | $0.0197 | $0.0199 | $44.90K | $4.58M |
| Nov 23, 2025 | $0.0208 | $0.0210 | $0.0208 | $0.0208 | $31.31K | $4.63M |
| Nov 22, 2025 | $0.0193 | $0.0208 | $0.0193 | $0.0208 | $73.38K | $4.38M |
| Nov 21, 2025 | $0.0221 | $0.0222 | $0.0174 | $0.0192 | $70.40K | $4.73M |
| Nov 20, 2025 | $0.0227 | $0.0227 | $0.0221 | $0.0221 | $53.89K | $6.16M |
| Nov 19, 2025 | $0.0233 | $0.0233 | $0.0227 | $0.0227 | $49.19K | $5.15M |
| Nov 18, 2025 | $0.0233 | $0.0235 | $0.0230 | $0.0233 | $88.50K | $6.38M |
| Nov 17, 2025 | $0.0236 | $0.0246 | $0.0234 | $0.0235 | $105.37K | $5.29M |
| Nov 16, 2025 | $0.0236 | $0.0240 | $0.0234 | $0.0239 | $88.33K | $5.25M |
| Nov 15, 2025 | $0.0281 | $0.0281 | $0.0209 | $0.0236 | $101.78K | $5.41M |
| Nov 14, 2025 | $0.0284 | $0.0284 | $0.0275 | $0.0279 | $32.24K | $6.22M |
| Nov 13, 2025 | $0.0289 | $0.0289 | $0.0283 | $0.0284 | $39.83K | $6.42M |
| Nov 12, 2025 | $0.0287 | $0.0295 | $0.0286 | $0.0288 | $138.85K | $7.19M |
| Nov 11, 2025 | $0.0290 | $0.0320 | $0.0246 | $0.0290 | $201.12K | $7.36M |
| Nov 10, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $27.42K | $4.54M |
| Nov 9, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $44.09K | $4.58M |
| Nov 8, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $73.40K | $5.39M |
| Nov 7, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $94.11K | $5.41M |
| Nov 6, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $81.79K | $5.48M |
| Nov 5, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $49.29K | $4.05M |
| Nov 4, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $38.79K | $4.19M |
| Nov 3, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $23.32K | $4.60M |
| Nov 2, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $91.26K | $4.60M |
| Nov 1, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $109.75K | $4.44M |
| Oct 31, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $29.41K | $3.91M |
| Oct 30, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $23.38K | $3.58M |
| Oct 29, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $33.12K | $3.73M |
| Oct 28, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $28.12K | $4.00M |
| Oct 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $24.96K | $4.40M |
| Oct 26, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $21.12K | $4.46M |
| Oct 25, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $54.01K | $4.45M |
| Oct 24, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $28.93K | $4.15M |
| Oct 23, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $28.19K | $4.25M |
| Oct 22, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $31.21K | $3.84M |
| Oct 21, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $37.71K | $4.02M |
| Oct 20, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $21.57K | $3.92M |
| Oct 19, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $40.35K | $3.92M |
| Oct 18, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $38.41K | $4.11M |
| Oct 17, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $25.68K | $4.39M |
| Oct 16, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $19.61K | $4.62M |
| Oct 15, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $16.57K | $4.65M |
| Oct 14, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $25.76K | $4.87M |
| Oct 13, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $17.35K | $4.88M |
| Oct 12, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $15.76K | $4.92M |
| Oct 11, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $29.32K | $4.92M |
| Oct 10, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $11.42K | $4.97M |
| Oct 9, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $26.18K | $5.14M |
| Oct 8, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $20.30K | $5.31M |
| Oct 7, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $27.01K | $5.48M |
| Oct 6, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $6.13K | $5.79M |
| Oct 5, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $16.16K | $5.91M |
| Oct 4, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $66.95K | $5.91M |
| Oct 3, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $64.10K | $6.00M |
| Oct 2, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $112.99K | $6.96M |
| Oct 1, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $69.27K | $7.13M |
| Sep 30, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $105.19K | $6.45M |
| Sep 29, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $23.12K | $5.36M |
| Sep 28, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $21.25K | $5.55M |
| Sep 27, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $144.05K | $5.67M |
| Sep 26, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $38.95K | $5.08M |
| Sep 25, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $85.65K | $4.67M |
| Sep 24, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $25.60K | $4.09M |
| Sep 23, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $32.18K | $4.18M |
| Sep 22, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $27.19K | $4.38M |
| Sep 21, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $24.47K | $4.38M |
| Sep 20, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $27.18K | $4.39M |
| Sep 19, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $19.44K | $4.78M |
| Sep 18, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $28.07K | $4.92M |
| Sep 17, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $32.15K | $4.80M |
| Sep 16, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $19.04K | $4.50M |
| Sep 15, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $22.42K | $4.61M |
| Sep 14, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $31.62K | $4.63M |
| Sep 13, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $20.97K | $5.23M |
| Sep 12, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $22.75K | $5.34M |
| Sep 11, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $27.74K | $5.27M |
| Sep 10, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $25.97K | $5.74M |
| Sep 9, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $46.32K | $5.81M |
| Sep 8, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $22.64K | $5.84M |
| Sep 7, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $42.77K | $5.88M |
| Sep 6, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $57.00K | $6.10M |
| Sep 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $44.94K | $6.54M |
| Sep 4, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $99.68K | $7.06M |
| Sep 3, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $238.96K | $7.46M |
| Sep 2, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $184.10K | $7.17M |
| Sep 1, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $109.63K | $7.40M |
| Aug 31, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $23.75K | $6.59M |
| Aug 30, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $193.17K | $6.64M |
| Aug 29, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $118.43K | $7.63M |
| Aug 28, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $39.61K | $6.65M |
| Aug 27, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $54.76K | $6.79M |
| Aug 26, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $43.57K | $6.43M |
| Aug 25, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $21.71K | $6.29M |
| Aug 24, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $31.27K | $6.27M |
| Aug 23, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $56.80K | $6.31M |
| Aug 22, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $50.24K | $6.22M |
| Aug 21, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $68.45K | $6.49M |
| Aug 20, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $63.08K | $6.06M |
| Aug 19, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $23.62K | $5.53M |
| Aug 18, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $20.53K | $5.67M |
| Aug 17, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $14.03K | $5.45M |
| Aug 16, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $21.72K | $5.40M |
| Aug 15, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $31.08K | $5.47M |
| Aug 14, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $47.34K | $5.02M |
| Aug 13, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $20.03K | $4.46M |
| Aug 12, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $17.71K | $4.45M |
| Aug 11, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $28.65K | $4.46M |
| Aug 10, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $16.47K | $4.55M |
| Aug 9, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $20.98K | $4.58M |
| Aug 8, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $41.95K | $4.81M |
| Aug 7, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $85.82K | $4.87M |
| Aug 6, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $116.47K | $4.79M |
| Aug 5, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $121.63K | $4.97M |
| Aug 4, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $112.23K | $5.07M |
| Aug 3, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $86.94K | $5.08M |
| Aug 2, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $97.01K | $5.03M |
| Aug 1, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $117.19K | $5.24M |
| Jul 31, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $92.05K | $5.31M |
| Jul 30, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $79.95K | $5.39M |
| Jul 29, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $87.36K | $5.37M |
| Jul 28, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $90.76K | $5.28M |
| Jul 27, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $80.73K | $5.34M |
| Jul 26, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $95.30K | $5.35M |
| Jul 25, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $121.09K | $5.51M |
| Jul 24, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $75.62K | $5.50M |
| Jul 23, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $128.68K | $5.56M |
| Jul 22, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $134.50K | $5.93M |
| Jul 21, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $81.63K | $5.58M |
| Jul 20, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $80.83K | $6.09M |
| Jul 19, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $56.07K | $6.90M |
| Jul 18, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $52.63K | $7.05M |
| Jul 17, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $74.76K | $7.27M |
| Jul 16, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $88.83K | $7.25M |
| Jul 15, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $32.14K | $7.60M |
| Jul 14, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $55.99K | $7.49M |
| Jul 13, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $7.84K | $7.99M |
| Jul 12, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $24.51K | $7.88M |
| Jul 11, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $15.84K | $8.27M |
| Jul 10, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $20.20K | $8.69M |
| Jul 9, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $38.97K | $8.44M |
| Jul 8, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $29.08K | $8.74M |
| Jul 7, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $51.66K | $8.72M |
| Jul 6, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $27.43K | $8.45M |
| Jul 5, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $27.23K | $8.55M |
| Jul 4, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $33.78K | $8.89M |
| Jul 3, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $29.36K | $8.94M |
| Jul 2, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $163.85K | $8.96M |
| Jul 1, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $168.98K | $9.43M |