ZND Token
ZND
Rank #1347
$0.0620
Updated 27 days ago
Market Cap
$12.02M
24h Volume
$2.58M
Avg Volume (6m)
$3.72M
24h High/Low
$0.0748
$0.0614
$0.0614
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0x2d8ea194902bc55...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0620 | $0.0748 | $0.0614 | $0.0620 | $2.58M | $12.02M |
| Dec 2, 2025 | $0.0659 | $0.0726 | $0.0633 | $0.0670 | $3.14M | $13.09M |
| Dec 1, 2025 | $0.0933 | $0.0933 | $0.0646 | $0.0657 | $4.71M | $13.56M |
| Nov 30, 2025 | $0.0569 | $0.0776 | $0.0480 | $0.0776 | $3.66M | $10.55M |
| Nov 29, 2025 | $0.0706 | $0.0707 | $0.0515 | $0.0571 | $3.09M | $11.90M |
| Nov 28, 2025 | $0.0785 | $0.0842 | $0.0681 | $0.0708 | $2.86M | $14.11M |
| Nov 27, 2025 | $0.0792 | $0.0832 | $0.0752 | $0.0795 | $2.52M | $14.37M |
| Nov 26, 2025 | $0.0794 | $0.0802 | $0.0757 | $0.0799 | $2.60M | $14.20M |
| Nov 25, 2025 | $0.0802 | $0.0804 | $0.0762 | $0.0779 | $2.78M | $14.23M |
| Nov 24, 2025 | $0.0818 | $0.0845 | $0.0786 | $0.0809 | $2.71M | $14.87M |
| Nov 23, 2025 | $0.0805 | $0.0819 | $0.0795 | $0.0819 | $2.41M | $14.66M |
| Nov 22, 2025 | $0.0797 | $0.0834 | $0.0787 | $0.0809 | $2.76M | $14.70M |
| Nov 21, 2025 | $0.0905 | $0.0906 | $0.0768 | $0.0802 | $2.81M | $15.75M |
| Nov 20, 2025 | $0.0907 | $0.0909 | $0.0904 | $0.0905 | $2.57M | $16.02M |
| Nov 19, 2025 | $0.0898 | $0.0920 | $0.0893 | $0.0907 | $2.72M | $15.58M |
| Nov 18, 2025 | $0.0880 | $0.0897 | $0.0862 | $0.0897 | $2.62M | $15.31M |
| Nov 17, 2025 | $0.0925 | $0.0954 | $0.0874 | $0.0880 | $2.77M | $15.80M |
| Nov 16, 2025 | $0.0888 | $0.0944 | $0.0885 | $0.0925 | $2.30M | $15.99M |
| Nov 15, 2025 | $0.0910 | $0.0928 | $0.0833 | $0.0886 | $2.71M | $15.45M |
| Nov 14, 2025 | $0.1017 | $0.1044 | $0.0905 | $0.0914 | $2.82M | $16.75M |
| Nov 13, 2025 | $0.1064 | $0.1075 | $0.1013 | $0.1016 | $2.91M | $17.69M |
| Nov 12, 2025 | $0.1059 | $0.1071 | $0.1051 | $0.1064 | $2.87M | $17.61M |
| Nov 11, 2025 | $0.1056 | $0.1070 | $0.1042 | $0.1056 | $2.72M | $17.57M |
| Nov 10, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $2.94M | $17.65M |
| Nov 9, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $3.07M | $18.24M |
| Nov 8, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $2.94M | $18.75M |
| Nov 7, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $3.18M | $17.62M |
| Nov 6, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $3.21M | $17.78M |
| Nov 5, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $3.15M | $18.06M |
| Nov 4, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $2.57M | $19.93M |
| Nov 3, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $3.06M | $22.45M |
| Nov 2, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $2.19M | $23.67M |
| Nov 1, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $4.69M | $32.71M |
| Oct 31, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $1.48M | $22.46M |
| Oct 30, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $3.15M | $21.87M |
| Oct 29, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $1.42M | $21.09M |
| Oct 28, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $2.15M | $21.93M |
| Oct 27, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $2.54M | $23.64M |
| Oct 26, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $699.52K | $24.59M |
| Oct 25, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $3.27M | $24.89M |
| Oct 24, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $1.61M | $24.99M |
| Oct 23, 2025 | $0.2025 | $0.2025 | $0.2025 | $0.2025 | $3.37M | $31.44M |
| Oct 22, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $3.38M | $27.89M |
| Oct 21, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $3.26M | $28.44M |
| Oct 20, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $2.61M | $26.64M |
| Oct 19, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $2.98M | $23.95M |
| Oct 18, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $1.89M | $25.42M |
| Oct 17, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $2.55M | $26.06M |
| Oct 16, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $3.37M | $26.94M |
| Oct 15, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $1.20M | $26.01M |
| Oct 14, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $2.65M | $29.40M |
| Oct 13, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $3.53M | $30.08M |
| Oct 12, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $3.11M | $29.75M |
| Oct 11, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $3.58M | $33.05M |
| Oct 10, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $3.54M | $38.01M |
| Oct 9, 2025 | $0.2578 | $0.2578 | $0.2578 | $0.2578 | $3.80M | $40.12M |
| Oct 8, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $3.24M | $39.47M |
| Oct 7, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $3.73M | $43.31M |
| Oct 6, 2025 | $0.2816 | $0.2816 | $0.2816 | $0.2816 | $2.46M | $42.21M |
| Oct 5, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $3.38M | $42.21M |
| Oct 4, 2025 | $0.3182 | $0.3182 | $0.3182 | $0.3182 | $4.50M | $47.94M |
| Oct 3, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $4.33M | $49.15M |
| Oct 2, 2025 | $0.3330 | $0.3330 | $0.3330 | $0.3330 | $6.23M | $50.15M |
| Oct 1, 2025 | $0.3774 | $0.3774 | $0.3774 | $0.3774 | $8.51M | $55.15M |
| Sep 30, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $6.75M | $48.01M |
| Sep 29, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $7.31M | $42.20M |
| Sep 28, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $4.33M | $38.41M |
| Sep 27, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $2.22M | $39.07M |
| Sep 26, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $3.59M | $36.63M |
| Sep 25, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $3.73M | $37.42M |
| Sep 24, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $3.77M | $35.72M |
| Sep 23, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $3.24M | $37.08M |
| Sep 22, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $2.53M | $39.47M |
| Sep 21, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $3.57M | $42.34M |
| Sep 20, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $4.38M | $42.74M |
| Sep 19, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $2.39M | $42.18M |
| Sep 18, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $2.75M | $42.83M |
| Sep 17, 2025 | $0.3137 | $0.3137 | $0.3137 | $0.3137 | $4.73M | $43.16M |
| Sep 16, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $3.07M | $44.97M |
| Sep 15, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $2.96M | $49.21M |
| Sep 14, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $2.57M | $50.27M |
| Sep 13, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $3.50M | $50.34M |
| Sep 12, 2025 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $4.47M | $53.03M |
| Sep 11, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $4.20M | $54.12M |
| Sep 10, 2025 | $0.3894 | $0.3894 | $0.3894 | $0.3894 | $4.45M | $56.06M |
| Sep 9, 2025 | $0.3705 | $0.3705 | $0.3705 | $0.3705 | $4.34M | $53.98M |
| Sep 8, 2025 | $0.3826 | $0.3826 | $0.3826 | $0.3826 | $4.10M | $55.64M |
| Sep 7, 2025 | $0.3622 | $0.3622 | $0.3622 | $0.3622 | $4.46M | $52.67M |
| Sep 6, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $3.88M | $52.33M |
| Sep 5, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $3.83M | $56.43M |
| Sep 4, 2025 | $0.3962 | $0.3962 | $0.3962 | $0.3962 | $4.08M | $57.71M |
| Sep 3, 2025 | $0.3772 | $0.3772 | $0.3772 | $0.3772 | $4.29M | $54.99M |
| Sep 2, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $3.72M | $53.60M |
| Sep 1, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $4.36M | $55.47M |
| Aug 31, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $4.30M | $51.78M |
| Aug 30, 2025 | $0.3637 | $0.3637 | $0.3637 | $0.3637 | $4.43M | $50.29M |
| Aug 29, 2025 | $0.3389 | $0.3389 | $0.3389 | $0.3389 | $4.24M | $46.30M |
| Aug 28, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $3.94M | $51.11M |
| Aug 27, 2025 | $0.3820 | $0.3820 | $0.3820 | $0.3820 | $3.88M | $52.18M |
| Aug 26, 2025 | $0.4004 | $0.4004 | $0.4004 | $0.4004 | $3.09M | $54.52M |
| Aug 25, 2025 | $0.4221 | $0.4221 | $0.4221 | $0.4221 | $4.10M | $57.42M |
| Aug 24, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $3.28M | $57.20M |
| Aug 23, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $5.50M | $58.57M |
| Aug 22, 2025 | $0.4016 | $0.4016 | $0.4016 | $0.4016 | $3.99M | $53.39M |
| Aug 21, 2025 | $0.4019 | $0.4019 | $0.4019 | $0.4019 | $4.60M | $53.58M |
| Aug 20, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $4.08M | $51.39M |
| Aug 19, 2025 | $0.4184 | $0.4184 | $0.4184 | $0.4184 | $4.03M | $55.61M |
| Aug 18, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $3.37M | $56.13M |
| Aug 17, 2025 | $0.4114 | $0.4114 | $0.4114 | $0.4114 | $1.33M | $54.67M |
| Aug 16, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $2.72M | $57.98M |
| Aug 15, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $4.78M | $55.99M |
| Aug 14, 2025 | $0.4725 | $0.4725 | $0.4725 | $0.4725 | $2.45M | $61.72M |
| Aug 13, 2025 | $0.4407 | $0.4407 | $0.4407 | $0.4407 | $6.05M | $56.46M |
| Aug 12, 2025 | $0.3705 | $0.3705 | $0.3705 | $0.3705 | $7.03M | $47.52M |
| Aug 11, 2025 | $0.3154 | $0.3154 | $0.3154 | $0.3154 | $2.34M | $40.25M |
| Aug 10, 2025 | $0.3322 | $0.3322 | $0.3322 | $0.3322 | $4.37M | $42.57M |
| Aug 9, 2025 | $0.3362 | $0.3362 | $0.3362 | $0.3362 | $4.81M | $43.08M |
| Aug 8, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $3.79M | $46.90M |
| Aug 7, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $4.91M | $48.60M |
| Aug 6, 2025 | $0.3230 | $0.3230 | $0.3230 | $0.3230 | $4.30M | $45.74M |
| Aug 5, 2025 | $0.3305 | $0.3305 | $0.3305 | $0.3305 | $5.00M | $46.87M |
| Aug 4, 2025 | $0.3032 | $0.3032 | $0.3032 | $0.3032 | $2.10M | $41.89M |
| Aug 3, 2025 | $0.2930 | $0.2930 | $0.2930 | $0.2930 | $3.67M | $39.61M |
| Aug 2, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $2.82M | $40.10M |
| Aug 1, 2025 | $0.4074 | $0.4074 | $0.4074 | $0.4074 | $8.16M | $54.37M |
| Jul 31, 2025 | $0.2742 | $0.2742 | $0.2742 | $0.2742 | $3.92M | $35.87M |
| Jul 30, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $3.91M | $33.15M |
| Jul 29, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $4.78M | $27.25M |
| Jul 28, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $4.85M | $24.44M |
| Jul 27, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $2.84M | $23.87M |
| Jul 26, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $3.20M | $24.49M |
| Jul 25, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $5.17M | $25.53M |
| Jul 24, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $3.71M | $27.01M |
| Jul 23, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $5.74M | $23.62M |
| Jul 22, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $5.14M | $20.68M |
| Jul 21, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $4.19M | $19.96M |
| Jul 20, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $4.99M | $19.61M |
| Jul 19, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $4.28M | $21.11M |
| Jul 18, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $5.65M | $20.54M |
| Jul 17, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $5.55M | $18.34M |
| Jul 16, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $4.73M | $19.13M |
| Jul 15, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $4.29M | $19.71M |
| Jul 14, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $3.91M | $18.14M |
| Jul 13, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $4.84M | $18.75M |
| Jul 12, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $4.56M | $20.02M |
| Jul 11, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $5.62M | $21.38M |
| Jul 10, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $3.57M | $17.31M |
| Jul 9, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $4.52M | $15.73M |
| Jul 8, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $4.52M | $14.54M |
| Jul 7, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $4.22M | $14.73M |
| Jul 6, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $4.58M | $14.91M |
| Jul 5, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $3.71M | $14.60M |
| Jul 4, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $4.91M | $14.85M |
| Jul 3, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $5.50M | $14.07M |
| Jul 2, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $3.66M | $12.41M |
| Jul 1, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $5.18M | $12.36M |
| Jun 30, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $4.80M | $12.90M |