ZERA
ZERA
Rank #1128
$0.0224
Updated 27 days ago
Market Cap
$22.42M
24h Volume
$843.08K
Avg Volume (6m)
$947.29K
24h High/Low
$0.0232
$0.0195
$0.0195
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Privacy
Zero Knowledge (ZK)
Chains
Solana
8avjtjHAHFqp4g2RR...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0224 | $0.0232 | $0.0195 | $0.0224 | $843.08K | $22.42M |
| Dec 2, 2025 | $0.0210 | $0.0231 | $0.0196 | $0.0214 | $976.76K | $20.75M |
| Dec 1, 2025 | $0.0188 | $0.0209 | $0.0172 | $0.0209 | $1.00M | $18.92M |
| Nov 30, 2025 | $0.0215 | $0.0216 | $0.0193 | $0.0201 | $738.91K | $20.83M |
| Nov 29, 2025 | $0.0212 | $0.0228 | $0.0208 | $0.0209 | $833.04K | $21.67M |
| Nov 28, 2025 | $0.0232 | $0.0248 | $0.0212 | $0.0215 | $976.04K | $22.55M |
| Nov 27, 2025 | $0.0265 | $0.0265 | $0.0229 | $0.0244 | $957.45K | $24.62M |
| Nov 26, 2025 | $0.0247 | $0.0269 | $0.0247 | $0.0269 | $892.10K | $25.40M |
| Nov 25, 2025 | $0.0253 | $0.0274 | $0.0242 | $0.0242 | $899.55K | $25.54M |
| Nov 24, 2025 | $0.0230 | $0.0265 | $0.0225 | $0.0251 | $878.27K | $23.95M |
| Nov 23, 2025 | $0.0228 | $0.0270 | $0.0227 | $0.0248 | $806.55K | $24.92M |
| Nov 22, 2025 | $0.0246 | $0.0246 | $0.0209 | $0.0227 | $1.04M | $22.43M |
| Nov 21, 2025 | $0.0272 | $0.0282 | $0.0227 | $0.0236 | $1.25M | $25.58M |
| Nov 20, 2025 | $0.0272 | $0.0297 | $0.0252 | $0.0297 | $1.22M | $27.52M |
| Nov 19, 2025 | $0.0321 | $0.0328 | $0.0267 | $0.0270 | $1.16M | $30.09M |
| Nov 18, 2025 | $0.0309 | $0.0357 | $0.0307 | $0.0327 | $1.41M | $32.91M |
| Nov 17, 2025 | $0.0385 | $0.0395 | $0.0313 | $0.0313 | $1.46M | $35.54M |
| Nov 16, 2025 | $0.0330 | $0.0366 | $0.0305 | $0.0366 | $1.43M | $33.42M |
| Nov 15, 2025 | $0.0247 | $0.0349 | $0.0244 | $0.0312 | $1.26M | $29.43M |
| Nov 14, 2025 | $0.0268 | $0.0268 | $0.0229 | $0.0246 | $1.17M | $24.69M |
| Nov 13, 2025 | $0.0253 | $0.0300 | $0.0243 | $0.0266 | $1.24M | $27.03M |
| Nov 12, 2025 | $0.0236 | $0.0272 | $0.0226 | $0.0249 | $1.19M | $24.75M |
| Nov 11, 2025 | $0.0225 | $0.0281 | $0.0223 | $0.0225 | $758.62K | $22.31M |
| Nov 10, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $1.13M | $26.66M |
| Nov 9, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $1.33M | $31.69M |
| Nov 8, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $3.91M | $32.37M |
| Nov 7, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $276.27K | $15.37M |
| Nov 6, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $599.34K | $17.38M |
| Nov 5, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $678.47K | $15.22M |
| Nov 4, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $345.56K | $17.15M |
| Nov 3, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $265.51K | $18.61M |
| Nov 2, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $309.22K | $19.92M |
| Nov 1, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $305.81K | $19.78M |
| Oct 31, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $456.85K | $20.19M |
| Oct 30, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $340.88K | $19.71M |
| Oct 29, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $446.43K | $20.19M |
| Oct 28, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $600.92K | $21.53M |
| Oct 27, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $719.42K | $25.07M |
| Oct 26, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $332.31K | $21.80M |
| Oct 25, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $336.01K | $22.42M |
| Oct 24, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $470.99K | $21.26M |
| Oct 23, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $422.89K | $20.93M |
| Oct 22, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $375.31K | $24.50M |
| Oct 21, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $615.07K | $26.34M |
| Oct 20, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $1.08M | $28.32M |
| Oct 19, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $810.66K | $21.12M |
| Oct 18, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $1.13M | $19.22M |
| Oct 17, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $762.08K | $25.73M |
| Oct 16, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $451.33K | $24.89M |
| Oct 15, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $804.42K | $24.53M |
| Oct 14, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $1.54M | $29.70M |
| Oct 13, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.90M | $29.08M |
| Oct 12, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $2.25M | $37.42M |
| Oct 11, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $2.23M | $28.07M |
| Oct 10, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $789.70K | $30.01M |
| Oct 9, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $696.72K | $27.42M |
| Oct 8, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $983.00K | $26.31M |
| Oct 7, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.25M | $31.95M |
| Oct 6, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $757.45K | $30.70M |
| Oct 5, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $757.45K | $30.70M |