Zephyr Protocol
ZEPH
Rank #1723
$1.08
Updated 28 days ago
Market Cap
$11.61M
24h Volume
$470.04K
Avg Volume (90d)
$448.62K
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 |