ZND Token
ZND
Rank #1347
$0.0620
Updated 27 days ago
Market Cap
$12.02M
24h Volume
$2.58M
Avg Volume (90d)
$3.03M
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 |