Zephyr Protocol
ZEPH
Rank #1723
$1.08
Updated 28 days ago
Market Cap
$11.61M
24h Volume
$470.04K
Avg Volume (6m)
$361.99K
24h High/Low
$1.11
$1.01
$1.01
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Stablecoin Issuer
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.08 | $1.11 | $1.01 | $1.08 | $470.04K | $11.61M |
| Dec 2, 2025 | $1.09 | $1.10 | $1.02 | $1.02 | $462.20K | $11.55M |
| Dec 1, 2025 | $1.18 | $1.19 | $1.05 | $1.11 | $481.79K | $11.87M |
| Nov 30, 2025 | $1.20 | $1.25 | $1.17 | $1.20 | $481.76K | $12.95M |
| Nov 29, 2025 | $1.13 | $1.22 | $1.13 | $1.16 | $417.37K | $12.56M |
| Nov 28, 2025 | $1.11 | $1.15 | $1.08 | $1.11 | $455.98K | $11.86M |
| Nov 27, 2025 | $1.15 | $1.26 | $1.06 | $1.11 | $531.94K | $11.88M |
| Nov 26, 2025 | $1.08 | $1.17 | $1.03 | $1.15 | $444.08K | $11.65M |
| Nov 25, 2025 | $1.05 | $1.11 | $1.01 | $1.08 | $422.06K | $11.21M |
| Nov 24, 2025 | $1.01 | $1.06 | $0.9902 | $1.05 | $436.98K | $10.91M |
| Nov 23, 2025 | $0.9577 | $1.13 | $0.9577 | $0.9922 | $465.14K | $10.94M |
| Nov 22, 2025 | $0.8909 | $0.9692 | $0.8909 | $0.9222 | $507.97K | $9.88M |
| Nov 21, 2025 | $0.9859 | $0.9859 | $0.8753 | $0.8961 | $464.70K | $9.79M |
| Nov 20, 2025 | $1.06 | $1.06 | $0.9591 | $1.00 | $455.94K | $10.85M |
| Nov 19, 2025 | $1.02 | $1.03 | $0.8878 | $1.00 | $484.25K | $10.36M |
| Nov 18, 2025 | $1.01 | $1.05 | $0.9819 | $1.01 | $492.52K | $10.67M |
| Nov 17, 2025 | $0.9837 | $1.08 | $0.9657 | $1.01 | $512.44K | $10.78M |
| Nov 16, 2025 | $0.9622 | $1.17 | $0.9622 | $0.9840 | $482.67K | $10.84M |
| Nov 15, 2025 | $0.9712 | $1.05 | $0.9617 | $0.9670 | $464.39K | $10.61M |
| Nov 14, 2025 | $0.8487 | $1.15 | $0.8107 | $0.9654 | $445.96K | $9.98M |
| Nov 13, 2025 | $0.8956 | $0.9002 | $0.8108 | $0.8321 | $419.86K | $9.26M |
| Nov 12, 2025 | $0.9242 | $0.9361 | $0.8771 | $0.8939 | $427.99K | $9.66M |
| Nov 11, 2025 | $0.9498 | $0.9644 | $0.9287 | $0.9498 | $447.29K | $10.08M |
| Nov 10, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $440.22K | $10.58M |
| Nov 9, 2025 | $0.9628 | $0.9628 | $0.9628 | $0.9628 | $482.05K | $10.19M |
| Nov 8, 2025 | $0.8486 | $0.8486 | $0.8486 | $0.8486 | $477.85K | $8.99M |
| Nov 7, 2025 | $0.8087 | $0.8087 | $0.8087 | $0.8087 | $386.50K | $8.55M |
| Nov 6, 2025 | $0.9203 | $0.9203 | $0.9203 | $0.9203 | $507.39K | $9.75M |
| Nov 5, 2025 | $0.9256 | $0.9256 | $0.9256 | $0.9256 | $566.01K | $9.79M |
| Nov 4, 2025 | $0.9254 | $0.9254 | $0.9254 | $0.9254 | $450.37K | $9.78M |
| Nov 3, 2025 | $0.8475 | $0.8475 | $0.8475 | $0.8475 | $453.83K | $8.95M |
| Nov 2, 2025 | $0.7953 | $0.7953 | $0.7953 | $0.7953 | $483.09K | $8.40M |
| Nov 1, 2025 | $0.8223 | $0.8223 | $0.8223 | $0.8223 | $474.49K | $8.68M |
| Oct 31, 2025 | $0.9035 | $0.9035 | $0.9035 | $0.9035 | $444.60K | $9.58M |
| Oct 30, 2025 | $0.9751 | $0.9751 | $0.9751 | $0.9751 | $486.53K | $10.28M |
| Oct 29, 2025 | $0.9800 | $0.9800 | $0.9800 | $0.9800 | $495.10K | $10.34M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $445.92K | $10.56M |
| Oct 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $467.01K | $11.53M |
| Oct 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $413.41K | $10.66M |
| Oct 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $449.52K | $11.21M |
| Oct 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $502.41K | $10.60M |
| Oct 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $470.76K | $10.65M |
| Oct 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $417.10K | $12.30M |
| Oct 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $434.08K | $12.37M |
| Oct 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $492.61K | $11.99M |
| Oct 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $458.41K | $11.60M |
| Oct 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $489.42K | $11.32M |
| Oct 17, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $417.61K | $12.49M |
| Oct 16, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $471.95K | $13.68M |
| Oct 15, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $630.84K | $14.84M |
| Oct 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $330.91K | $11.68M |
| Oct 13, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $338.98K | $12.60M |
| Oct 12, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $336.88K | $12.33M |
| Oct 11, 2025 | $0.9302 | $0.9302 | $0.9302 | $0.9302 | $503.15K | $9.71M |
| Oct 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $351.36K | $11.94M |
| Oct 9, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $318.24K | $13.74M |
| Oct 8, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $395.55K | $12.17M |
| Oct 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $279.30K | $10.54M |
| Oct 6, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $534.15K | $11.65M |
| Oct 5, 2025 | $0.9377 | $0.9377 | $0.9377 | $0.9377 | $373.94K | $9.75M |
| Oct 4, 2025 | $0.8175 | $0.8175 | $0.8175 | $0.8175 | $373.19K | $8.51M |
| Oct 3, 2025 | $0.7320 | $0.7320 | $0.7320 | $0.7320 | $307.51K | $7.60M |
| Oct 2, 2025 | $0.7543 | $0.7543 | $0.7543 | $0.7543 | $435.40K | $7.83M |
| Oct 1, 2025 | $0.6768 | $0.6768 | $0.6768 | $0.6768 | $365.12K | $6.99M |
| Sep 30, 2025 | $0.6591 | $0.6591 | $0.6591 | $0.6591 | $365.93K | $6.84M |
| Sep 29, 2025 | $0.6460 | $0.6460 | $0.6460 | $0.6460 | $349.29K | $6.70M |
| Sep 28, 2025 | $0.7115 | $0.7115 | $0.7115 | $0.7115 | $383.38K | $7.39M |
| Sep 27, 2025 | $0.5616 | $0.5616 | $0.5616 | $0.5616 | $342.87K | $5.81M |
| Sep 26, 2025 | $0.5334 | $0.5334 | $0.5334 | $0.5334 | $338.72K | $5.52M |
| Sep 25, 2025 | $0.5541 | $0.5541 | $0.5541 | $0.5541 | $333.61K | $5.73M |
| Sep 24, 2025 | $0.4990 | $0.4990 | $0.4990 | $0.4990 | $345.41K | $5.16M |
| Sep 23, 2025 | $0.4982 | $0.4982 | $0.4982 | $0.4982 | $342.70K | $5.15M |
| Sep 22, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $350.64K | $5.29M |
| Sep 21, 2025 | $0.5265 | $0.5265 | $0.5265 | $0.5265 | $346.95K | $5.43M |
| Sep 20, 2025 | $0.5384 | $0.5384 | $0.5384 | $0.5384 | $364.38K | $5.55M |
| Sep 19, 2025 | $0.5309 | $0.5309 | $0.5309 | $0.5309 | $354.79K | $5.48M |
| Sep 18, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $336.21K | $5.35M |
| Sep 17, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $360.98K | $5.48M |
| Sep 16, 2025 | $0.5681 | $0.5681 | $0.5681 | $0.5681 | $367.77K | $5.84M |
| Sep 15, 2025 | $0.5710 | $0.5710 | $0.5710 | $0.5710 | $339.55K | $5.87M |
| Sep 14, 2025 | $0.5758 | $0.5758 | $0.5758 | $0.5758 | $340.33K | $5.92M |
| Sep 13, 2025 | $0.5876 | $0.5876 | $0.5876 | $0.5876 | $358.16K | $6.04M |
| Sep 12, 2025 | $0.5819 | $0.5819 | $0.5819 | $0.5819 | $362.54K | $5.99M |
| Sep 11, 2025 | $0.5347 | $0.5347 | $0.5347 | $0.5347 | $340.73K | $5.49M |
| Sep 10, 2025 | $0.5499 | $0.5499 | $0.5499 | $0.5499 | $347.57K | $5.64M |
| Sep 9, 2025 | $0.5595 | $0.5595 | $0.5595 | $0.5595 | $235.17K | $5.74M |
| Sep 8, 2025 | $0.5834 | $0.5834 | $0.5834 | $0.5834 | $226.88K | $5.98M |
| Sep 7, 2025 | $0.5808 | $0.5808 | $0.5808 | $0.5808 | $225.81K | $5.95M |
| Sep 6, 2025 | $0.5862 | $0.5862 | $0.5862 | $0.5862 | $229.34K | $5.99M |
| Sep 5, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $231.17K | $5.18M |
| Sep 4, 2025 | $0.5836 | $0.5836 | $0.5836 | $0.5836 | $229.26K | $5.97M |
| Sep 3, 2025 | $0.5159 | $0.5159 | $0.5159 | $0.5159 | $228.98K | $5.27M |
| Sep 2, 2025 | $0.4651 | $0.4651 | $0.4651 | $0.4651 | $224.33K | $4.77M |
| Sep 1, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $233.86K | $4.91M |
| Aug 31, 2025 | $0.5237 | $0.5237 | $0.5237 | $0.5237 | $223.24K | $5.34M |
| Aug 30, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $227.33K | $5.25M |
| Aug 29, 2025 | $0.5372 | $0.5372 | $0.5372 | $0.5372 | $226.51K | $5.47M |
| Aug 28, 2025 | $0.5506 | $0.5506 | $0.5506 | $0.5506 | $225.06K | $5.65M |
| Aug 27, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $219.84K | $5.44M |
| Aug 26, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $241.98K | $5.13M |
| Aug 25, 2025 | $0.5960 | $0.5960 | $0.5960 | $0.5960 | $236.57K | $6.06M |
| Aug 24, 2025 | $0.6322 | $0.6322 | $0.6322 | $0.6322 | $234.52K | $6.43M |
| Aug 23, 2025 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | $229.88K | $6.50M |
| Aug 22, 2025 | $0.6112 | $0.6112 | $0.6112 | $0.6112 | $227.88K | $6.20M |
| Aug 21, 2025 | $0.6416 | $0.6416 | $0.6416 | $0.6416 | $225.51K | $6.51M |
| Aug 20, 2025 | $0.6311 | $0.6311 | $0.6311 | $0.6311 | $231.88K | $6.40M |
| Aug 19, 2025 | $0.6521 | $0.6521 | $0.6521 | $0.6521 | $339.43K | $6.61M |
| Aug 18, 2025 | $0.6636 | $0.6636 | $0.6636 | $0.6636 | $349.00K | $6.76M |
| Aug 17, 2025 | $0.6547 | $0.6547 | $0.6547 | $0.6547 | $349.03K | $6.63M |
| Aug 16, 2025 | $0.6454 | $0.6454 | $0.6454 | $0.6454 | $330.88K | $6.53M |
| Aug 15, 2025 | $0.6277 | $0.6277 | $0.6277 | $0.6277 | $342.41K | $6.35M |
| Aug 14, 2025 | $0.6504 | $0.6504 | $0.6504 | $0.6504 | $371.00K | $6.57M |
| Aug 13, 2025 | $0.6442 | $0.6442 | $0.6442 | $0.6442 | $335.59K | $6.50M |
| Aug 12, 2025 | $0.6919 | $0.6919 | $0.6919 | $0.6919 | $339.03K | $6.98M |
| Aug 11, 2025 | $0.6807 | $0.6807 | $0.6807 | $0.6807 | $316.25K | $6.85M |
| Aug 10, 2025 | $0.6780 | $0.6780 | $0.6780 | $0.6780 | $342.96K | $6.83M |
| Aug 9, 2025 | $0.6945 | $0.6945 | $0.6945 | $0.6945 | $347.78K | $6.99M |
| Aug 8, 2025 | $0.6995 | $0.6995 | $0.6995 | $0.6995 | $329.65K | $7.04M |
| Aug 7, 2025 | $0.7055 | $0.7055 | $0.7055 | $0.7055 | $340.16K | $7.10M |
| Aug 6, 2025 | $0.6520 | $0.6520 | $0.6520 | $0.6520 | $347.99K | $6.55M |
| Aug 5, 2025 | $0.7013 | $0.7013 | $0.7013 | $0.7013 | $357.11K | $7.04M |
| Aug 4, 2025 | $0.7022 | $0.7022 | $0.7022 | $0.7022 | $334.41K | $7.05M |
| Aug 3, 2025 | $0.6372 | $0.6372 | $0.6372 | $0.6372 | $343.96K | $6.39M |
| Aug 2, 2025 | $0.6222 | $0.6222 | $0.6222 | $0.6222 | $336.09K | $6.26M |
| Aug 1, 2025 | $0.6750 | $0.6750 | $0.6750 | $0.6750 | $340.43K | $6.77M |
| Jul 31, 2025 | $0.7165 | $0.7165 | $0.7165 | $0.7165 | $336.92K | $7.18M |
| Jul 30, 2025 | $0.7444 | $0.7444 | $0.7444 | $0.7444 | $313.53K | $7.46M |
| Jul 29, 2025 | $0.7554 | $0.7554 | $0.7554 | $0.7554 | $322.14K | $7.56M |
| Jul 28, 2025 | $0.8324 | $0.8324 | $0.8324 | $0.8324 | $345.07K | $8.33M |
| Jul 27, 2025 | $0.7642 | $0.7642 | $0.7642 | $0.7642 | $324.38K | $7.64M |
| Jul 26, 2025 | $0.8017 | $0.8017 | $0.8017 | $0.8017 | $331.40K | $8.01M |
| Jul 25, 2025 | $0.7795 | $0.7795 | $0.7795 | $0.7795 | $358.00K | $7.79M |
| Jul 24, 2025 | $0.7551 | $0.7551 | $0.7551 | $0.7551 | $340.70K | $7.53M |
| Jul 23, 2025 | $0.8334 | $0.8334 | $0.8334 | $0.8334 | $354.50K | $8.34M |
| Jul 22, 2025 | $0.8893 | $0.8893 | $0.8893 | $0.8893 | $348.27K | $8.86M |
| Jul 21, 2025 | $0.7958 | $0.7958 | $0.7958 | $0.7958 | $353.64K | $7.93M |
| Jul 20, 2025 | $0.7274 | $0.7274 | $0.7274 | $0.7274 | $343.33K | $7.24M |
| Jul 19, 2025 | $0.6505 | $0.6505 | $0.6505 | $0.6505 | $312.34K | $6.47M |
| Jul 18, 2025 | $0.6598 | $0.6598 | $0.6598 | $0.6598 | $331.73K | $6.56M |
| Jul 17, 2025 | $0.6794 | $0.6794 | $0.6794 | $0.6794 | $292.12K | $6.75M |
| Jul 16, 2025 | $0.6389 | $0.6389 | $0.6389 | $0.6389 | $403.45K | $6.23M |
| Jul 15, 2025 | $0.5424 | $0.5424 | $0.5424 | $0.5424 | $333.07K | $5.39M |
| Jul 14, 2025 | $0.5286 | $0.5286 | $0.5286 | $0.5286 | $304.87K | $5.23M |
| Jul 13, 2025 | $0.5174 | $0.5174 | $0.5174 | $0.5174 | $326.12K | $5.13M |
| Jul 12, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $338.66K | $5.72M |
| Jul 11, 2025 | $0.5318 | $0.5318 | $0.5318 | $0.5318 | $400.97K | $5.27M |
| Jul 10, 2025 | $0.6365 | $0.6365 | $0.6365 | $0.6365 | $377.04K | $6.26M |
| Jul 9, 2025 | $0.6223 | $0.6223 | $0.6223 | $0.6223 | $348.81K | $6.28M |
| Jul 8, 2025 | $0.6417 | $0.6417 | $0.6417 | $0.6417 | $307.81K | $6.34M |
| Jul 7, 2025 | $0.6823 | $0.6823 | $0.6823 | $0.6823 | $223.54K | $6.81M |
| Jul 6, 2025 | $0.6554 | $0.6554 | $0.6554 | $0.6554 | $141.75K | $6.47M |
| Jul 5, 2025 | $0.7018 | $0.7018 | $0.7018 | $0.7018 | $140.78K | $6.92M |
| Jul 4, 2025 | $0.6971 | $0.6971 | $0.6971 | $0.6971 | $99.95K | $6.87M |
| Jul 3, 2025 | $0.7091 | $0.7091 | $0.7091 | $0.7091 | $154.71K | $6.99M |
| Jul 2, 2025 | $0.6814 | $0.6814 | $0.6814 | $0.6814 | $83.71K | $6.71M |
| Jul 1, 2025 | $0.6803 | $0.6803 | $0.6803 | $0.6803 | $167.99K | $6.69M |