Zebec Network (ZBCN) Historische gegevens

Daily Zebec Network price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ZBCN moved from $0.003889 to $0.002192 (−43.65%), with a high of $0.004047 and a low of $0.001567.

Datum	Open	Hoog	Laag	Slot	Verandering	Volume	Marktkapitalisatie
Oct 17, 2026	$0.002242	—	—	$0.002192	2.25%	$6,971,594	$213,875,487
Oct 16, 2026	$0.002167	—	—	$0.002242	3.47%	$7,731,949	$224,212,374
Oct 15, 2026	$0.002252	—	—	$0.002167	3.76%	$7,841,771	$216,693,635
Oct 14, 2026	$0.002292	—	—	$0.002252	1.75%	$7,397,672	$225,171,168
Oct 13, 2026	$0.002287	—	—	$0.002292	0.20%	$8,112,263	$229,180,163
Oct 12, 2026	$0.002304	—	—	$0.002287	0.73%	$7,769,832	$228,731,655
Oct 11, 2026	$0.002248	—	—	$0.002304	2.52%	$7,198,366	$230,421,837
Oct 10, 2026	$0.002360	—	—	$0.002248	4.78%	$8,110,619	$224,749,115
Oct 9, 2026	$0.002363	—	—	$0.002360	0.13%	$9,066,201	$236,038,211
Oct 8, 2026	$0.002550	—	—	$0.002363	7.32%	$8,736,122	$236,339,021
Oct 7, 2026	$0.002576	—	—	$0.002550	1.01%	$7,800,090	$254,992,103
Oct 6, 2026	$0.002617	—	—	$0.002576	1.57%	$9,213,663	$257,599,207
Oct 5, 2026	$0.002462	—	—	$0.002617	6.31%	$8,511,382	$261,710,332
Oct 4, 2026	$0.002532	—	—	$0.002462	2.77%	$7,906,779	$246,181,349
Oct 3, 2026	$0.002592	—	—	$0.002532	2.31%	$9,271,356	$253,205,142
Oct 2, 2026	$0.002652	—	—	$0.002592	2.26%	$10,331,899	$259,198,191
Oct 1, 2026	$0.002523	—	—	$0.002652	5.12%	$13,805,786	$265,178,222
Sep 30, 2026	$0.002034	—	—	$0.002523	24.01%	$14,493,027	$252,262,353
Sep 29, 2026	$0.002065	—	—	$0.002034	1.48%	$8,817,279	$203,418,825
Sep 28, 2026	$0.002085	—	—	$0.002065	0.97%	$8,166,273	$206,478,673
Sep 27, 2026	$0.002156	—	—	$0.002085	3.27%	$7,515,868	$208,494,264
Sep 26, 2026	$0.002047	—	—	$0.002156	5.29%	$10,015,214	$215,549,421
Sep 25, 2026	$0.002022	—	—	$0.002047	1.25%	$8,032,876	$204,715,004
Sep 24, 2026	$0.002005	—	—	$0.002022	0.84%	$8,260,276	$202,177,813
Sep 23, 2026	$0.002052	—	—	$0.002005	2.30%	$8,349,721	$200,495,233
Sep 22, 2026	$0.001912	—	—	$0.002052	7.33%	$9,207,255	$205,215,315
Sep 21, 2026	$0.001997	—	—	$0.001912	4.28%	$7,815,398	$191,192,237
Sep 20, 2026	$0.001812	—	—	$0.001997	10.24%	$9,038,389	$199,731,840
Sep 19, 2026	$0.001760	—	—	$0.001812	2.97%	$8,201,350	$181,183,207
Sep 18, 2026	$0.001731	—	—	$0.001760	1.64%	$7,788,559	$175,963,567
Sep 17, 2026	$0.001699	—	—	$0.001731	1.89%	$7,325,160	$173,122,641
Sep 16, 2026	$0.001837	—	—	$0.001699	7.50%	$8,425,496	$169,919,460
Sep 15, 2026	$0.001778	—	—	$0.001837	3.33%	$7,926,563	$183,696,901
Sep 14, 2026	$0.001777	—	—	$0.001778	0.02%	$2,075,887	$177,779,206
Sep 13, 2026	$0.001809	—	—	$0.001777	1.76%	$2,549,573	$177,739,073
Sep 12, 2026	$0.001785	—	—	$0.001809	1.36%	$2,396,387	$180,914,604
Sep 11, 2026	$0.001834	—	—	$0.001785	2.65%	$7,798,581	$178,490,470
Sep 10, 2026	$0.001787	—	—	$0.001834	2.60%	$7,713,520	$183,352,998
Sep 9, 2026	$0.001786	—	—	$0.001787	0.04%	$7,880,987	$178,707,993
Sep 8, 2026	$0.001866	—	—	$0.001786	4.29%	$7,715,663	$178,643,938
Sep 7, 2026	$0.001848	—	—	$0.001866	1.03%	$7,826,046	$186,646,625
Sep 6, 2026	$0.001868	—	—	$0.001848	1.10%	$7,882,692	$184,749,020
Sep 5, 2026	$0.001918	—	—	$0.001868	2.62%	$9,074,201	$186,810,895
Sep 4, 2026	$0.001797	—	—	$0.001918	6.76%	$9,569,910	$191,831,205
Sep 3, 2026	$0.001822	—	—	$0.001797	1.37%	$8,925,680	$179,681,494
Sep 2, 2026	$0.001877	—	—	$0.001822	2.95%	$15,225,370	$182,184,821
Sep 1, 2026	$0.001820	—	—	$0.001877	3.16%	$12,130,812	$187,723,352
Aug 31, 2026	$0.001905	—	—	$0.001820	4.46%	$10,468,364	$181,967,166
Aug 30, 2026	$0.001940	—	—	$0.001905	1.80%	$8,512,091	$190,455,726
Aug 29, 2026	$0.002125	—	—	$0.001940	8.72%	$9,793,866	$193,951,237
Aug 28, 2026	$0.001986	—	—	$0.002125	7.02%	$11,202,884	$212,482,529
Aug 27, 2026	$0.001872	—	—	$0.001986	6.05%	$9,544,431	$198,551,117
Aug 26, 2026	$0.001893	—	—	$0.001872	1.09%	$4,410,152	$187,223,319
Aug 25, 2026	$0.001899	—	—	$0.001893	0.31%	$11,354,712	$189,285,834
Aug 24, 2026	$0.001854	—	—	$0.001899	2.41%	$9,864,717	$189,871,621
Aug 23, 2026	$0.002063	—	—	$0.001854	10.11%	$9,742,676	$185,395,083
Aug 22, 2026	$0.001846	—	—	$0.002063	11.75%	$14,669,652	$206,252,122
Aug 21, 2026	$0.001793	—	—	$0.001846	2.92%	$11,813,453	$184,565,166
Aug 20, 2026	$0.001568	—	—	$0.001793	14.34%	$12,378,492	$179,336,602
Aug 19, 2026	$0.001580	—	—	$0.001568	0.71%	$9,610,905	$156,846,261
Aug 18, 2026	$0.001568	—	—	$0.001580	0.74%	$12,381,819	$157,968,076
Aug 17, 2026	$0.001584	—	—	$0.001568	1.01%	$9,191,860	$156,801,340
Aug 16, 2026	$0.001568	—	—	$0.001584	1.03%	$7,215,921	$158,398,066
Aug 15, 2026	$0.001637	—	—	$0.001568	4.23%	$10,066,049	$156,782,164
Aug 14, 2026	$0.001567	—	—	$0.001637	4.49%	$9,666,760	$163,710,099
Aug 13, 2026	$0.001625	—	—	$0.001567	3.59%	$9,537,258	$156,670,718
Aug 12, 2026	$0.001683	—	—	$0.001625	3.47%	$10,007,604	$162,500,197
Aug 11, 2026	$0.001723	—	—	$0.001683	2.29%	$12,462,828	$168,334,790
Aug 10, 2026	$0.001777	—	—	$0.001723	3.07%	$10,725,819	$172,278,113
Aug 9, 2026	$0.001731	—	—	$0.001777	2.67%	$9,304,479	$177,741,339
Aug 8, 2026	$0.001769	—	—	$0.001731	2.14%	$10,769,324	$173,113,127
Aug 7, 2026	$0.001770	—	—	$0.001769	0.06%	$10,379,629	$176,907,090
Aug 6, 2026	$0.001806	—	—	$0.001770	1.97%	$10,989,267	$177,016,817
Aug 5, 2026	$0.001817	—	—	$0.001806	0.61%	$8,537,214	$180,569,414
Aug 4, 2026	$0.001876	—	—	$0.001817	3.16%	$12,289,458	$181,675,919
Aug 3, 2026	$0.001872	—	—	$0.001876	0.23%	$10,947,867	$187,595,586
Aug 2, 2026	$0.001786	—	—	$0.001872	4.82%	$10,280,524	$187,169,650
Aug 1, 2026	$0.001771	—	—	$0.001786	0.82%	$11,883,809	$178,557,118
Jul 31, 2026	$0.001866	—	—	$0.001771	5.08%	$12,973,807	$177,104,388
Jul 30, 2026	$0.001785	—	—	$0.001866	4.51%	$12,016,596	$186,587,805
Jul 29, 2026	$0.001840	—	—	$0.001785	2.99%	$11,900,820	$178,532,870
Jul 28, 2026	$0.001961	—	—	$0.001840	6.16%	$12,149,257	$184,038,540
Jul 27, 2026	$0.001887	—	—	$0.001961	3.92%	$10,317,312	$196,112,996
Jul 26, 2026	$0.001897	—	—	$0.001887	0.49%	$9,696,040	$188,712,991
Jul 25, 2026	$0.001927	—	—	$0.001897	1.60%	$11,863,407	$189,650,723
Jul 24, 2026	$0.001964	—	—	$0.001927	1.87%	$11,249,892	$192,732,222
Jul 23, 2026	$0.002053	—	—	$0.001964	4.32%	$11,430,250	$196,400,027
Jul 22, 2026	$0.002030	—	—	$0.002053	1.11%	$17,879,919	$205,274,264
Jul 21, 2026	$0.001957	—	—	$0.002030	3.77%	$14,290,811	$203,023,517
Jul 20, 2026	$0.001951	—	—	$0.001957	0.26%	$11,383,785	$195,650,285
Jul 19, 2026	$0.002024	—	—	$0.001951	3.58%	$11,437,331	$195,133,881
Jul 18, 2026	$0.002107	—	—	$0.002024	3.93%	$12,391,126	$202,389,350
Jul 17, 2026	$0.002169	—	—	$0.002107	2.87%	$11,135,683	$210,678,756
Jul 16, 2026	$0.002202	—	—	$0.002169	1.50%	$11,952,307	$216,910,291
Jul 15, 2026	$0.002116	—	—	$0.002202	4.10%	$11,454,027	$220,219,620
Jul 14, 2026	$0.002148	—	—	$0.002116	1.50%	$11,928,597	$211,548,569
Jul 13, 2026	$0.002185	—	—	$0.002148	1.72%	$10,984,205	$214,773,950
Jul 12, 2026	$0.002190	—	—	$0.002185	0.21%	$9,989,610	$218,541,226
Jul 11, 2026	$0.002167	—	—	$0.002190	1.04%	$11,109,312	$218,994,096
Jul 10, 2026	$0.002185	—	—	$0.002167	0.78%	$11,512,785	$216,731,706
Jul 9, 2026	$0.002156	—	—	$0.002185	1.34%	$13,352,196	$213,976,147
Jul 8, 2026	$0.002183	—	—	$0.002156	1.23%	$11,539,077	$211,148,572
Jul 7, 2026	$0.002232	—	—	$0.002183	2.21%	$15,158,951	$213,784,820
Jul 6, 2026	$0.002281	—	—	$0.002232	2.13%	$10,527,221	$218,624,414
Jul 5, 2026	$0.002331	—	—	$0.002281	2.17%	$10,085,421	$223,382,913
Jul 4, 2026	$0.002343	—	—	$0.002331	0.50%	$10,986,447	$228,333,056
Jul 3, 2026	$0.002189	—	—	$0.002343	7.02%	$13,762,225	$229,483,180
Jul 2, 2026	$0.002200	—	—	$0.002189	0.48%	$13,824,905	$214,425,218
Jul 1, 2026	$0.002256	—	—	$0.002200	2.52%	$12,278,451	$215,454,935
Jun 30, 2026	$0.002300	—	—	$0.002256	1.88%	$16,642,581	$221,020,063
Jun 29, 2026	$0.002334	—	—	$0.002300	1.49%	$10,920,485	$229,953,085
Jun 28, 2026	$0.002384	—	—	$0.002334	2.08%	$9,392,047	$233,435,308
Jun 27, 2026	$0.002371	—	—	$0.002384	0.56%	$11,981,578	$238,385,304
Jun 26, 2026	$0.002355	—	—	$0.002371	0.68%	$16,402,811	$232,216,371
Jun 25, 2026	$0.002400	—	—	$0.002355	1.88%	$14,155,983	$230,646,125
Jun 24, 2026	$0.002427	—	—	$0.002400	1.10%	$12,333,525	$235,071,745
Jun 23, 2026	$0.002399	—	—	$0.002427	1.13%	$14,304,005	$237,692,594
Jun 22, 2026	$0.002492	—	—	$0.002399	3.70%	$11,346,069	$235,027,283
Jun 21, 2026	$0.002511	—	—	$0.002492	0.76%	$9,725,136	$244,061,180
Jun 20, 2026	$0.002547	—	—	$0.002511	1.41%	$10,922,619	$245,924,429
Jun 19, 2026	$0.002583	—	—	$0.002547	1.42%	$12,775,637	$249,450,105
Jun 18, 2026	$0.002682	—	—	$0.002583	3.67%	$13,032,632	$253,046,451
Jun 17, 2026	$0.002757	—	—	$0.002682	2.74%	$12,933,626	$262,677,077
Jun 16, 2026	$0.002665	—	—	$0.002757	3.45%	$16,535,746	$270,074,824
Jun 15, 2026	$0.002652	—	—	$0.002665	0.50%	$12,488,454	$261,078,620
Jun 14, 2026	$0.002524	—	—	$0.002652	5.06%	$10,537,572	$259,774,585
Jun 13, 2026	$0.002538	—	—	$0.002524	0.53%	$11,991,589	$247,269,434
Jun 12, 2026	$0.002513	—	—	$0.002538	1.00%	$12,621,958	$248,578,416
Jun 11, 2026	$0.002508	—	—	$0.002513	0.17%	$12,512,041	$246,116,438
Jun 10, 2026	$0.002570	—	—	$0.002508	2.39%	$20,153,791	$245,707,166
Jun 9, 2026	$0.002697	—	—	$0.002570	4.70%	$12,400,152	$251,721,836
Jun 8, 2026	$0.002654	—	—	$0.002697	1.61%	$14,584,662	$264,149,254
Jun 7, 2026	$0.002398	—	—	$0.002654	10.66%	$13,823,465	$259,974,481
Jun 6, 2026	$0.002483	—	—	$0.002398	3.41%	$18,974,964	$234,936,616
Jun 5, 2026	$0.002723	—	—	$0.002483	8.81%	$16,419,527	$243,226,123
Jun 4, 2026	$0.002672	—	—	$0.002723	1.92%	$13,209,944	$266,726,532
Jun 3, 2026	$0.002896	—	—	$0.002672	7.74%	$10,037,090	$261,696,301
Jun 2, 2026	$0.003053	—	—	$0.002896	5.14%	$11,317,039	$283,649,486
Jun 1, 2026	$0.003013	—	—	$0.003053	1.32%	$6,206,475	$299,016,031
May 31, 2026	$0.003057	—	—	$0.003013	1.46%	$6,732,636	$295,113,753
May 30, 2026	$0.002848	—	—	$0.003057	7.35%	$9,992,918	$299,483,527
May 29, 2026	$0.002849	—	—	$0.002848	0.04%	$10,280,524	$278,970,655
May 28, 2026	$0.002845	—	—	$0.002849	0.13%	$8,946,061	$275,581,866
May 27, 2026	$0.002979	—	—	$0.002845	4.50%	$7,797,283	$275,216,574
May 26, 2026	$0.002940	—	—	$0.002979	1.36%	$5,767,440	$288,175,618
May 25, 2026	$0.003043	—	—	$0.002940	3.40%	$5,020,373	$284,320,175
May 24, 2026	$0.002905	—	—	$0.003043	4.74%	$8,826,584	$294,336,035
May 23, 2026	$0.003107	—	—	$0.002905	6.50%	$7,218,441	$281,021,609
May 22, 2026	$0.003001	—	—	$0.003107	3.54%	$7,434,813	$300,553,395
May 21, 2026	$0.002916	—	—	$0.003001	2.91%	$7,905,760	$290,274,459
May 20, 2026	$0.002960	—	—	$0.002916	1.47%	$5,888,941	$282,073,226
May 19, 2026	$0.003039	—	—	$0.002960	2.61%	$10,129,880	$286,288,394
May 18, 2026	$0.003192	—	—	$0.003039	4.79%	$6,208,423	$293,960,471
May 17, 2026	$0.003428	—	—	$0.003192	6.87%	$6,488,078	$308,759,364
May 16, 2026	$0.003544	—	—	$0.003428	3.29%	$7,884,812	$331,519,615
May 15, 2026	$0.003389	—	—	$0.003544	4.59%	$9,829,159	$342,802,121
May 14, 2026	$0.003479	—	—	$0.003389	2.59%	$7,715,542	$327,749,213
May 13, 2026	$0.003675	—	—	$0.003479	5.33%	$8,206,871	$336,460,712
May 12, 2026	$0.003500	—	—	$0.003675	5.00%	$10,275,167	$355,419,053
May 11, 2026	$0.003459	—	—	$0.003500	1.19%	$9,177,081	$338,506,335
May 10, 2026	$0.003255	—	—	$0.003459	6.26%	$6,685,273	$334,533,640
May 9, 2026	$0.003307	—	—	$0.003255	1.56%	$10,043,743	$314,831,978
May 8, 2026	$0.003403	—	—	$0.003307	2.83%	$17,256,179	$319,822,394
May 7, 2026	$0.003271	—	—	$0.003403	4.02%	$8,660,070	$329,149,379
May 6, 2026	$0.003372	—	—	$0.003271	3.00%	$7,489,720	$316,425,622
May 5, 2026	$0.003461	—	—	$0.003372	2.57%	$12,965,785	$326,195,275
May 4, 2026	$0.003213	—	—	$0.003461	7.74%	$9,809,945	$334,799,508
May 3, 2026	$0.003191	—	—	$0.003213	0.67%	$7,055,287	$310,739,980
May 2, 2026	$0.003540	—	—	$0.003191	9.85%	$12,077,904	$308,678,070
May 1, 2026	$0.003397	—	—	$0.003540	4.23%	$10,512,250	$342,415,054
Apr 30, 2026	$0.003400	—	—	$0.003397	0.12%	$10,497,612	$328,524,166
Apr 29, 2026	$0.003798	—	—	$0.003400	10.46%	$11,407,723	$328,903,386
Apr 28, 2026	$0.003791	—	—	$0.003798	0.19%	$16,089,599	$367,342,613
Apr 27, 2026	$0.003426	—	—	$0.003791	10.66%	$9,529,255	$366,659,231
Apr 26, 2026	$0.003591	—	—	$0.003426	4.59%	$8,516,354	$331,342,799
Apr 25, 2026	$0.003422	—	—	$0.003591	4.94%	$18,133,276	$347,296,639
Apr 24, 2026	$0.002968	—	—	$0.003422	15.27%	$15,204,516	$330,940,332
Apr 23, 2026	$0.002672	—	—	$0.002968	11.08%	$8,711,847	$287,098,802
Apr 22, 2026	$0.002741	—	—	$0.002672	2.50%	$5,635,542	$261,748,195
Apr 21, 2026	$0.002657	—	—	$0.002741	3.16%	$9,030,883	$265,093,573
Apr 20, 2026	$0.002710	—	—	$0.002657	1.98%	$6,470,220	$256,964,725
Apr 19, 2026	$0.002786	—	—	$0.002710	2.73%	$4,730,450	$262,152,742
Apr 18, 2026	$0.002867	—	—	$0.002786	2.82%	$9,411,261	$269,510,132
Apr 17, 2026	$0.002649	—	—	$0.002867	8.22%	$7,985,343	$277,323,527
Apr 16, 2026	$0.002592	—	—	$0.002649	2.20%	$5,741,895	$256,251,253
Apr 15, 2026	$0.002631	—	—	$0.002592	1.45%	$6,555,854	$250,741,885
Apr 14, 2026	$0.002564	—	—	$0.002631	2.61%	$7,671,038	$254,442,260
Apr 13, 2026	$0.002590	—	—	$0.002564	1.03%	$5,894,480	$247,972,495
Apr 12, 2026	$0.002614	—	—	$0.002590	0.90%	$4,769,555	$250,546,903
Apr 11, 2026	$0.002700	—	—	$0.002614	3.17%	$7,181,873	$252,831,468
Apr 10, 2026	$0.002547	—	—	$0.002700	5.97%	$7,104,351	$261,115,480
Apr 9, 2026	$0.002738	—	—	$0.002547	6.94%	$7,595,509	$246,396,368
Apr 8, 2026	$0.002511	—	—	$0.002738	9.00%	$12,091,090	$264,782,695
Apr 7, 2026	$0.002707	—	—	$0.002511	7.23%	$6,481,064	$242,915,794
Apr 6, 2026	$0.002848	—	—	$0.002707	4.95%	$6,894,049	$261,833,470
Apr 5, 2026	$0.002505	—	—	$0.002848	13.67%	$9,593,013	$275,455,961
Apr 4, 2026	$0.002410	—	—	$0.002505	3.96%	$7,793,295	$242,334,374
Apr 3, 2026	$0.002401	—	—	$0.002410	0.39%	$6,747,778	$233,102,991
Apr 2, 2026	$0.002320	—	—	$0.002401	3.48%	$5,418,837	$232,192,507
Apr 1, 2026	$0.002272	—	—	$0.002320	2.13%	$6,474,792	$224,387,312
Mar 31, 2026	$0.002296	—	—	$0.002272	1.06%	$7,819,498	$219,710,755
Mar 30, 2026	$0.002318	—	—	$0.002296	0.96%	$4,859,410	$222,071,453
Mar 29, 2026	$0.002223	—	—	$0.002318	4.28%	$3,888,298	$224,230,102
Mar 28, 2026	$0.002563	—	—	$0.002223	13.27%	$6,659,976	$215,023,755
Mar 27, 2026	$0.002709	—	—	$0.002563	5.39%	$6,572,503	$247,929,074
Mar 26, 2026	$0.002516	—	—	$0.002709	7.70%	$5,947,207	$262,042,141
Mar 25, 2026	$0.002678	—	—	$0.002516	6.06%	$9,239,869	$243,313,574
Mar 24, 2026	$0.002581	—	—	$0.002678	3.75%	$8,444,129	$259,013,810
Mar 23, 2026	$0.002747	—	—	$0.002581	6.03%	$6,010,037	$249,644,517
Mar 22, 2026	$0.002707	—	—	$0.002747	1.46%	$6,836,915	$265,677,202
Mar 21, 2026	$0.002516	—	—	$0.002707	7.59%	$14,126,281	$261,846,215
Mar 20, 2026	$0.002306	—	—	$0.002516	9.12%	$9,962,286	$243,384,716
Mar 19, 2026	$0.002320	—	—	$0.002306	0.61%	$9,755,404	$223,035,597
Mar 18, 2026	$0.002305	—	—	$0.002320	0.64%	$6,842,075	$224,394,633
Mar 17, 2026	$0.002442	—	—	$0.002305	5.61%	$7,702,501	$222,970,859
Mar 16, 2026	$0.002498	—	—	$0.002442	2.25%	$5,264,145	$236,214,910
Mar 15, 2026	$0.002313	—	—	$0.002498	8.04%	$4,277,553	$241,655,796
Mar 14, 2026	$0.002410	—	—	$0.002313	4.04%	$6,780,407	$223,680,781
Mar 13, 2026	$0.002014	—	—	$0.002410	19.63%	$5,229,335	$233,085,910
Mar 12, 2026	$0.002374	—	—	$0.002014	15.14%	$4,728,457	$197,311,647
Mar 11, 2026	$0.002335	—	—	$0.002374	1.64%	$5,678,150	$229,599,115
Mar 10, 2026	$0.002242	—	—	$0.002335	4.17%	$7,362,562	$225,887,615
Mar 9, 2026	$0.002391	—	—	$0.002242	6.24%	$7,229,621	$216,849,539
Mar 8, 2026	$0.002425	—	—	$0.002391	1.39%	$5,576,208	$231,272,753
Mar 7, 2026	$0.002439	—	—	$0.002425	0.61%	$5,859,857	$234,523,894
Mar 6, 2026	$0.002364	—	—	$0.002439	3.20%	$6,437,313	$235,951,801
Mar 5, 2026	$0.002312	—	—	$0.002364	2.25%	$10,581,960	$228,642,096
Mar 4, 2026	$0.002284	—	—	$0.002312	1.22%	$7,146,585	$223,619,269
Mar 3, 2026	$0.002323	—	—	$0.002284	1.68%	$8,735,595	$220,932,156
Mar 2, 2026	$0.002339	—	—	$0.002323	0.68%	$6,648,118	$224,697,429
Mar 1, 2026	$0.002213	—	—	$0.002339	5.72%	$7,857,549	$226,242,926
Feb 28, 2026	$0.002332	—	—	$0.002213	5.11%	$10,570,596	$214,008,537
Feb 27, 2026	$0.002381	—	—	$0.002332	2.07%	$7,707,829	$225,529,762
Feb 26, 2026	$0.002397	—	—	$0.002381	0.65%	$8,871,318	$230,290,835
Feb 25, 2026	$0.002250	—	—	$0.002397	6.53%	$6,806,870	$231,808,959
Feb 24, 2026	$0.002375	—	—	$0.002250	5.25%	$8,861,941	$217,607,912
Feb 23, 2026	$0.002493	—	—	$0.002375	4.74%	$5,840,967	$229,672,292
Feb 22, 2026	$0.002415	—	—	$0.002493	3.23%	$5,825,879	$241,110,947
Feb 21, 2026	$0.002323	—	—	$0.002415	3.95%	$7,288,600	$233,575,168
Feb 20, 2026	$0.002275	—	—	$0.002323	2.11%	$8,101,176	$224,701,338
Feb 19, 2026	$0.002361	—	—	$0.002275	3.64%	$8,230,077	$220,048,049
Feb 18, 2026	$0.002356	—	—	$0.002361	0.20%	$5,909,702	$228,367,953
Feb 17, 2026	$0.002380	—	—	$0.002356	0.98%	$6,606,238	$227,921,693
Feb 16, 2026	$0.002458	—	—	$0.002380	3.16%	$6,168,066	$230,184,633
Feb 15, 2026	$0.002425	—	—	$0.002458	1.35%	$6,752,652	$237,702,652
Feb 14, 2026	$0.002250	—	—	$0.002425	7.77%	$7,287,308	$234,539,111
Feb 13, 2026	$0.002187	—	—	$0.002250	2.90%	$7,766,259	$217,635,619
Feb 12, 2026	$0.002049	—	—	$0.002187	6.74%	$9,030,271	$211,507,506
Feb 11, 2026	$0.002182	—	—	$0.002049	6.12%	$6,232,204	$200,676,859
Feb 10, 2026	$0.002490	—	—	$0.002182	12.37%	$8,502,058	$213,768,907
Feb 9, 2026	$0.002409	—	—	$0.002490	3.38%	$10,024,577	$240,878,083
Feb 8, 2026	$0.002160	—	—	$0.002409	11.55%	$11,076,246	$232,996,305
Feb 7, 2026	$0.001769	—	—	$0.002160	22.10%	$22,276,004	$208,877,663
Feb 6, 2026	$0.002024	—	—	$0.001769	12.63%	$17,780,224	$171,071,610
Feb 5, 2026	$0.002168	—	—	$0.002024	6.61%	$18,433,077	$195,803,873
Feb 4, 2026	$0.002334	—	—	$0.002168	7.13%	$14,217,979	$209,670,457
Feb 3, 2026	$0.002466	—	—	$0.002334	5.35%	$14,619,343	$225,756,541
Feb 2, 2026	$0.002452	—	—	$0.002466	0.59%	$10,843,955	$238,521,585
Feb 1, 2026	$0.002691	—	—	$0.002452	8.89%	$15,077,494	$237,121,653
Jan 31, 2026	$0.002818	—	—	$0.002691	4.50%	$13,879,307	$260,269,844
Jan 30, 2026	$0.002942	—	—	$0.002818	4.21%	$12,295,475	$272,538,258
Jan 29, 2026	$0.002935	—	—	$0.002942	0.22%	$10,611,324	$284,528,013
Jan 28, 2026	$0.002881	—	—	$0.002935	1.87%	$10,234,706	$283,894,521
Jan 27, 2026	$0.002891	—	—	$0.002881	0.34%	$11,400,493	$278,673,134
Jan 26, 2026	$0.003116	—	—	$0.002891	7.23%	$10,723,542	$279,629,951
Jan 25, 2026	$0.003080	—	—	$0.003116	1.19%	$7,515,347	$301,412,943
Jan 24, 2026	$0.003082	—	—	$0.003080	0.08%	$10,408,204	$297,872,804
Jan 23, 2026	$0.003018	—	—	$0.003082	2.12%	$11,448,217	$298,114,173
Jan 22, 2026	$0.002926	—	—	$0.003018	3.17%	$15,912,178	$291,931,234
Jan 21, 2026	$0.003386	—	—	$0.002926	13.59%	$14,376,569	$282,964,869
Jan 20, 2026	$0.003318	—	—	$0.003386	2.04%	$13,962,168	$327,483,076
Jan 19, 2026	$0.003246	—	—	$0.003318	2.21%	$9,562,390	$320,950,448
Jan 18, 2026	$0.003400	—	—	$0.003246	4.50%	$9,813,066	$314,002,920
Jan 17, 2026	$0.003162	—	—	$0.003400	7.50%	$16,661,944	$328,808,339
Jan 16, 2026	$0.002952	—	—	$0.003162	7.12%	$15,390,683	$302,579,330
Jan 15, 2026	$0.003053	—	—	$0.002952	3.31%	$15,069,406	$282,471,200
Jan 14, 2026	$0.002905	—	—	$0.003053	5.11%	$14,032,714	$292,142,401
Jan 13, 2026	$0.002993	—	—	$0.002905	2.95%	$10,734,462	$277,943,437
Jan 12, 2026	$0.003129	—	—	$0.002993	4.34%	$7,812,743	$286,385,096
Jan 11, 2026	$0.003126	—	—	$0.003129	0.08%	$6,988,750	$299,379,392
Jan 10, 2026	$0.002888	—	—	$0.003126	8.27%	$13,596,123	$299,136,725
Jan 9, 2026	$0.002853	—	—	$0.002888	1.21%	$13,781,426	$276,282,438
Jan 8, 2026	$0.003013	—	—	$0.002853	5.32%	$10,865,355	$272,976,141
Jan 7, 2026	$0.003087	—	—	$0.003013	2.39%	$14,189,562	$288,315,304
Jan 6, 2026	$0.002808	—	—	$0.003087	9.95%	$15,849,427	$295,368,390
Jan 5, 2026	$0.002550	—	—	$0.002808	10.10%	$9,433,193	$268,633,244
Jan 4, 2026	$0.002502	—	—	$0.002550	1.94%	$6,539,247	$243,981,788
Jan 3, 2026	$0.002532	—	—	$0.002502	1.20%	$10,095,516	$239,345,468
Jan 2, 2026	$0.002406	—	—	$0.002532	5.22%	$7,327,905	$242,247,319
Jan 1, 2026	$0.002455	—	—	$0.002406	1.99%	$10,089,627	$230,218,655
Dec 31, 2025	$0.002383	—	—	$0.002455	3.03%	$12,292,476	$236,002,818
Dec 30, 2025	$0.002479	—	—	$0.002383	3.90%	$12,881,736	$230,850,696
Dec 29, 2025	$0.002584	—	—	$0.002479	4.06%	$7,717,494	$240,433,807
Dec 28, 2025	$0.002636	—	—	$0.002584	1.97%	$5,776,608	$250,455,101
Dec 27, 2025	$0.002695	—	—	$0.002636	2.17%	$10,114,484	$255,354,980
Dec 26, 2025	$0.002732	—	—	$0.002695	1.37%	$6,775,377	$261,212,623
Dec 25, 2025	$0.002811	—	—	$0.002732	2.80%	$9,324,041	$264,781,563
Dec 24, 2025	$0.002879	—	—	$0.002811	2.35%	$10,477,988	$272,373,284
Dec 23, 2025	$0.002821	—	—	$0.002879	2.03%	$16,151,750	$278,637,608
Dec 22, 2025	$0.002930	—	—	$0.002821	3.72%	$10,115,230	$273,096,038
Dec 21, 2025	$0.002741	—	—	$0.002930	6.93%	$12,601,639	$284,078,922
Dec 20, 2025	$0.002414	—	—	$0.002741	13.51%	$14,870,105	$264,547,477
Dec 19, 2025	$0.002374	—	—	$0.002414	1.71%	$13,678,824	$233,408,652
Dec 18, 2025	$0.002520	—	—	$0.002374	5.82%	$9,415,447	$228,733,356
Dec 17, 2025	$0.002526	—	—	$0.002520	0.22%	$10,312,408	$244,185,439
Dec 16, 2025	$0.002516	—	—	$0.002526	0.41%	$10,348,232	$244,314,151
Dec 15, 2025	$0.002704	—	—	$0.002516	6.96%	$8,351,351	$240,978,169
Dec 14, 2025	$0.002728	—	—	$0.002704	0.87%	$6,804,329	$259,333,857
Dec 13, 2025	$0.002831	—	—	$0.002728	3.64%	$11,537,473	$261,440,873
Dec 12, 2025	$0.002896	—	—	$0.002831	2.28%	$11,698,244	$270,348,442
Dec 11, 2025	$0.002924	—	—	$0.002896	0.95%	$10,811,608	$277,450,001
Dec 10, 2025	$0.002828	—	—	$0.002924	3.39%	$12,040,211	$280,191,854
Dec 9, 2025	$0.002772	—	—	$0.002828	2.03%	$9,883,166	$271,508,357
Dec 8, 2025	$0.002802	—	—	$0.002772	1.07%	$7,770,182	$265,244,577
Dec 7, 2025	$0.002778	—	—	$0.002802	0.85%	$6,499,241	$268,506,886
Dec 6, 2025	$0.002839	—	—	$0.002778	2.14%	$10,973,971	$266,190,205
Dec 5, 2025	$0.003013	—	—	$0.002839	5.77%	$12,771,936	$272,529,432
Dec 4, 2025	$0.002956	—	—	$0.003013	1.92%	$18,104,679	$288,859,804
Dec 3, 2025	$0.002805	—	—	$0.002956	5.40%	$19,438,763	$283,280,121
Dec 2, 2025	$0.002935	—	—	$0.002805	4.42%	$22,356,255	$269,008,450
Dec 1, 2025	$0.003041	—	—	$0.002935	3.50%	$12,747,701	$281,210,093
Nov 30, 2025	$0.003094	—	—	$0.003041	1.73%	$13,086,955	$291,884,992
Nov 29, 2025	$0.003135	—	—	$0.003094	1.31%	$17,977,752	$296,695,936
Nov 28, 2025	$0.003274	—	—	$0.003135	4.23%	$17,388,258	$300,606,737
Nov 27, 2025	$0.003388	—	—	$0.003274	3.36%	$19,568,710	$313,822,433
Nov 26, 2025	$0.003385	—	—	$0.003388	0.09%	$19,444,109	$323,651,109
Nov 25, 2025	$0.003069	—	—	$0.003385	10.30%	$20,540,367	$324,884,222
Nov 24, 2025	$0.003100	—	—	$0.003069	1.03%	$15,546,997	$294,402,624
Nov 23, 2025	$0.002466	—	—	$0.003100	25.73%	$29,663,421	$298,062,595
Nov 22, 2025	$0.002490	—	—	$0.002466	0.96%	$31,110,129	$236,074,764
Nov 21, 2025	$0.002667	—	—	$0.002490	6.65%	$20,936,986	$235,845,841
Nov 20, 2025	$0.002909	—	—	$0.002667	8.32%	$21,440,235	$252,897,792
Nov 19, 2025	$0.002954	—	—	$0.002909	1.53%	$22,806,004	$276,465,976
Nov 18, 2025	$0.002917	—	—	$0.002954	1.29%	$17,809,162	$280,121,213
Nov 17, 2025	$0.003029	—	—	$0.002917	3.72%	$14,104,162	$276,733,642
Nov 16, 2025	$0.003234	—	—	$0.003029	6.33%	$11,938,517	$287,248,294
Nov 15, 2025	$0.003275	—	—	$0.003234	1.25%	$21,057,650	$306,662,582
Nov 14, 2025	$0.003362	—	—	$0.003275	2.59%	$19,857,232	$310,614,620
Nov 13, 2025	$0.003611	—	—	$0.003362	6.88%	$13,926,166	$319,089,286
Nov 12, 2025	$0.003683	—	—	$0.003611	1.96%	$17,231,557	$341,678,216
Nov 11, 2025	$0.003137	—	—	$0.003683	17.41%	$22,651,296	$346,576,253
Nov 10, 2025	$0.003017	—	—	$0.003137	3.96%	$10,597,360	$296,456,164
Nov 9, 2025	$0.003212	—	—	$0.003017	6.08%	$10,569,888	$285,922,637
Nov 8, 2025	$0.003060	—	—	$0.003212	5.00%	$18,217,423	$304,349,674
Nov 7, 2025	$0.003342	—	—	$0.003060	8.45%	$14,805,840	$290,257,017
Nov 6, 2025	$0.003047	—	—	$0.003342	9.68%	$23,542,340	$317,578,014
Nov 5, 2025	$0.003098	—	—	$0.003047	1.65%	$26,237,576	$288,210,879
Nov 4, 2025	$0.003562	—	—	$0.003098	13.02%	$22,579,985	$293,266,959
Nov 3, 2025	$0.003633	—	—	$0.003562	1.96%	$9,354,804	$337,772,684
Nov 2, 2025	$0.003798	—	—	$0.003633	4.35%	$8,348,664	$344,659,348
Nov 1, 2025	$0.003604	—	—	$0.003798	5.40%	$14,836,536	$360,172,179
Oct 31, 2025	$0.003792	—	—	$0.003604	4.96%	$15,583,131	$341,739,096
Oct 30, 2025	$0.003780	—	—	$0.003792	0.31%	$14,103,200	$359,606,332
Oct 29, 2025	$0.003748	—	—	$0.003780	0.86%	$13,010,791	$358,818,383
Oct 28, 2025	$0.004047	—	—	$0.003748	7.39%	$12,731,522	$355,617,255
Oct 27, 2025	$0.003897	—	—	$0.004047	3.85%	$14,953,918	$384,064,630
Oct 26, 2025	$0.003855	—	—	$0.003897	1.08%	$10,654,761	$369,764,144
Oct 25, 2025	$0.003630	—	—	$0.003855	6.22%	$16,670,523	$365,595,875
Oct 24, 2025	$0.003632	—	—	$0.003630	0.07%	$15,754,915	$344,226,722
Oct 23, 2025	$0.003701	—	—	$0.003632	1.85%	$18,465,056	$343,342,777
Oct 22, 2025	$0.003822	—	—	$0.003701	3.16%	$22,460,884	$351,155,604
Oct 21, 2025	$0.003941	—	—	$0.003822	3.01%	$17,988,311	$362,407,983
Oct 20, 2025	$0.003881	—	—	$0.003941	1.54%	$19,625,149	$373,646,622
Oct 19, 2025	$0.003889	—	—	$0.003881	0.22%	$13,886,227	$363,968,790
Oct 18, 2025	$0.003889	—	—	$0.003889	0.00%	$25,310,998	$364,957,905

Over de historische gegevens van Zebec Network

This page lists daily Zebec Network (ZBCN) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.