Zebec Network price history in 2024
In 2024 Zebec Network (ZBCN) went from $0.0010 on 2024-04-09 to $0.000894 on 2024-12-31, a change of -10.62%. The highest price was $0.003519 on 2024-04-10 and the lowest $0.000687 on 2024-08-04. About $1.60B was traded across the year. The best day was 2024-09-18 (+18.42%) and the worst 2024-04-11 (-30.95%).
$0.0010Open · 2024-04-09
$0.000894Close · 2024-12-31
$0.003519High · 2024-04-10
$0.000687Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| April | $0.0010 | $0.003519 | $0.0010 | $0.00204 | $147.19M | +104.01% |
| May | $0.002042 | $0.002657 | $0.001787 | $0.002001 | $150.16M | -2.00% |
| June | $0.001994 | $0.002077 | $0.001112 | $0.001181 | $166.72M | -40.76% |
| July | $0.001178 | $0.001548 | $0.000909 | $0.001071 | $232.02M | -9.05% |
| August | $0.001071 | $0.001282 | $0.000687 | $0.000928 | $236.61M | -13.38% |
| September | $0.000926 | $0.001489 | $0.000816 | $0.001073 | $155.70M | +15.87% |
| October | $0.001069 | $0.001227 | $0.000937 | $0.000963 | $144.61M | -9.89% |
| November | $0.000962 | $0.001286 | $0.000859 | $0.001225 | $188.07M | +27.36% |
| December | $0.001234 | $0.0015 | $0.000776 | $0.000894 | $176.67M | -27.58% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.000905 | $0.000906 | $0.000863 | $0.000894 | $3.99M | -1.62% |
| 2024-12-30 | $0.000915 | $0.000933 | $0.000897 | $0.000909 | $4.54M | -1.15% |
| 2024-12-29 | $0.000946 | $0.000965 | $0.000907 | $0.000919 | $3.79M | -2.89% |
| 2024-12-28 | $0.000956 | $0.000967 | $0.000924 | $0.000946 | $2.99M | -0.52% |
| 2024-12-27 | $0.000942 | $0.000958 | $0.000911 | $0.000951 | $3.93M | +9.19% |
| 2024-12-26 | $0.0009 | $0.000921 | $0.000851 | $0.000871 | $312.10K | +0.02% |
| 2024-12-25 | $0.000902 | $0.000919 | $0.000859 | $0.000871 | $3.69M | -3.44% |
| 2024-12-24 | $0.000931 | $0.000938 | $0.000892 | $0.000902 | $4.28M | +0.49% |
| 2024-12-23 | $0.00086 | $0.000915 | $0.000838 | $0.000898 | $308.31K | +5.85% |
| 2024-12-22 | $0.000862 | $0.000885 | $0.000841 | $0.000848 | $4.21M | -1.53% |
| 2024-12-21 | $0.000898 | $0.000917 | $0.000846 | $0.000861 | $4.39M | -4.31% |
| 2024-12-20 | $0.000874 | $0.000978 | $0.000858 | $0.0009 | $6.82M | +2.99% |
| 2024-12-19 | $0.000952 | $0.000956 | $0.000776 | $0.000874 | $7.98M | -8.23% |
| 2024-12-18 | $0.001046 | $0.001055 | $0.000912 | $0.000952 | $7.57M | -8.92% |
| 2024-12-17 | $0.001074 | $0.0011 | $0.001032 | $0.001046 | $6.46M | -2.67% |
| 2024-12-16 | $0.001126 | $0.001152 | $0.001067 | $0.001074 | $5.88M | -4.60% |
| 2024-12-15 | $0.001174 | $0.001207 | $0.001094 | $0.001126 | $5.02M | -3.58% |
| 2024-12-14 | $0.001187 | $0.001207 | $0.001123 | $0.001168 | $5.71M | -1.66% |
| 2024-12-13 | $0.001147 | $0.001292 | $0.001138 | $0.001188 | $7.32M | +8.01% |
| 2024-12-12 | $0.001153 | $0.001163 | $0.001083 | $0.0011 | $1.07M | -3.94% |
| 2024-12-11 | $0.001126 | $0.001161 | $0.001098 | $0.001145 | $6.63M | +12.41% |
| 2024-12-10 | $0.001083 | $0.001112 | $0.000935 | $0.001018 | $1.98M | +3.70% |
| 2024-12-09 | $0.001174 | $0.001183 | $0.000982 | $0.000982 | $9.13M | -16.29% |
| 2024-12-08 | $0.001349 | $0.001367 | $0.001151 | $0.001173 | $6.80M | -13.69% |
| 2024-12-07 | $0.001412 | $0.0015 | $0.001318 | $0.001359 | $11.05M | -4.53% |
| 2024-12-06 | $0.001308 | $0.00148 | $0.001298 | $0.001424 | $12.60M | +9.53% |
| 2024-12-05 | $0.0013 | $0.001326 | $0.001234 | $0.0013 | $10.82M | +0.43% |
| 2024-12-04 | $0.001333 | $0.00134 | $0.001253 | $0.001294 | $11.88M | +0.23% |
| 2024-12-03 | $0.001176 | $0.001379 | $0.00115 | $0.001291 | $4.40M | +9.77% |
| 2024-12-02 | $0.001204 | $0.001214 | $0.001094 | $0.001176 | $5.45M | +2.38% |
| 2024-12-01 | $0.001234 | $0.001238 | $0.001103 | $0.001149 | $5.69M | -6.24% |
| 2024-11-30 | $0.001225 | $0.001265 | $0.00118 | $0.001225 | $17.22M | +0.58% |
| 2024-11-29 | $0.001169 | $0.001286 | $0.001152 | $0.001218 | $11.40M | +11.57% |
| 2024-11-28 | $0.001106 | $0.001108 | $0.00105 | $0.001092 | $4.61M | +2.77% |
| 2024-11-27 | $0.001075 | $0.001106 | $0.00105 | $0.001062 | $5.22M | -0.05% |
| 2024-11-26 | $0.001059 | $0.00109 | $0.001025 | $0.001063 | $10.28M | +0.87% |
| 2024-11-25 | $0.001025 | $0.001104 | $0.000993 | $0.001054 | $12.95M | +3.79% |
| 2024-11-24 | $0.000956 | $0.001053 | $0.000949 | $0.001015 | $12.46M | +6.31% |
| 2024-11-23 | $0.001026 | $0.001047 | $0.000955 | $0.000955 | $7.13M | -2.61% |
| 2024-11-22 | $0.000976 | $0.000985 | $0.000933 | $0.000981 | $4.13M | +2.05% |
| 2024-11-21 | $0.000968 | $0.000985 | $0.000935 | $0.000961 | $9.73M | +0.03% |
| 2024-11-20 | $0.000974 | $0.000997 | $0.000916 | $0.000961 | $8.48M | -0.80% |
| 2024-11-19 | $0.000971 | $0.000992 | $0.000938 | $0.000968 | $6.14M | -0.53% |
| 2024-11-18 | $0.0010 | $0.001005 | $0.000963 | $0.000974 | $6.46M | -2.75% |
| 2024-11-17 | $0.001035 | $0.001052 | $0.000967 | $0.001001 | $5.96M | -0.02% |
| 2024-11-16 | $0.000968 | $0.001008 | $0.000946 | $0.001001 | $1.10M | +4.54% |
| 2024-11-15 | $0.000926 | $0.000986 | $0.000921 | $0.000958 | $6.01M | +3.44% |
| 2024-11-14 | $0.000923 | $0.000961 | $0.000904 | $0.000926 | $5.97M | +0.23% |
| 2024-11-13 | $0.000998 | $0.001006 | $0.000916 | $0.000924 | $6.26M | -7.41% |
| 2024-11-12 | $0.001018 | $0.001096 | $0.00095 | $0.000998 | $4.73M | -2.12% |
| 2024-11-11 | $0.001086 | $0.001158 | $0.001012 | $0.001019 | $6.71M | -6.12% |
| 2024-11-10 | $0.001118 | $0.001135 | $0.001021 | $0.001086 | $7.17M | +2.86% |
| 2024-11-09 | $0.000971 | $0.00108 | $0.000952 | $0.001056 | $184.05K | +8.86% |
| 2024-11-08 | $0.000962 | $0.000991 | $0.000948 | $0.00097 | $111.16K | +0.16% |
| 2024-11-07 | $0.000983 | $0.000989 | $0.000957 | $0.000968 | $4.91M | -1.40% |
| 2024-11-06 | $0.000941 | $0.001004 | $0.000938 | $0.000982 | $5.64M | +10.92% |
| 2024-11-05 | $0.00087 | $0.000908 | $0.00086 | $0.000885 | $161.02K | -0.01% |
| 2024-11-04 | $0.000887 | $0.000902 | $0.000859 | $0.000885 | $4.48M | -0.36% |
| 2024-11-03 | $0.000902 | $0.000919 | $0.000881 | $0.000888 | $4.37M | -1.80% |
| 2024-11-02 | $0.000933 | $0.000941 | $0.000883 | $0.000905 | $3.76M | -3.42% |
| 2024-11-01 | $0.000962 | $0.000977 | $0.000932 | $0.000937 | $4.33M | -2.76% |
| 2024-10-31 | $0.000978 | $0.000996 | $0.000952 | $0.000963 | $4.86M | -1.56% |
| 2024-10-30 | $0.001047 | $0.001049 | $0.000977 | $0.000979 | $4.92M | -6.70% |
| 2024-10-29 | $0.001056 | $0.001077 | $0.001006 | $0.001049 | $5.44M | +2.71% |
| 2024-10-28 | $0.001053 | $0.001057 | $0.000937 | $0.001021 | $226.85K | +1.76% |
| 2024-10-27 | $0.001011 | $0.001082 | $0.001001 | $0.001004 | $4.54M | -0.51% |
| 2024-10-26 | $0.00099 | $0.001015 | $0.000984 | $0.001009 | $3.81M | +1.95% |
| 2024-10-25 | $0.001057 | $0.001063 | $0.000958 | $0.000989 | $5.59M | -6.87% |
| 2024-10-24 | $0.001072 | $0.001094 | $0.001045 | $0.001062 | $5.00M | -0.72% |
| 2024-10-23 | $0.001047 | $0.00111 | $0.001029 | $0.00107 | $5.17M | +1.64% |
| 2024-10-22 | $0.001082 | $0.001097 | $0.001034 | $0.001053 | $4.85M | -2.89% |
| 2024-10-21 | $0.001052 | $0.001143 | $0.001031 | $0.001084 | $6.02M | +2.90% |
| 2024-10-20 | $0.0011 | $0.00113 | $0.00104 | $0.001054 | $5.37M | -4.23% |
| 2024-10-19 | $0.001101 | $0.001114 | $0.001068 | $0.0011 | $4.18M | -0.13% |
| 2024-10-18 | $0.001081 | $0.001128 | $0.001051 | $0.001102 | $5.46M | +2.34% |
| 2024-10-17 | $0.001075 | $0.001096 | $0.001018 | $0.001076 | $4.80M | -0.08% |
| 2024-10-16 | $0.001077 | $0.001103 | $0.001034 | $0.001077 | $5.00M | -0.35% |
| 2024-10-15 | $0.001114 | $0.001138 | $0.001077 | $0.001081 | $6.02M | -2.87% |
| 2024-10-14 | $0.001168 | $0.001227 | $0.001091 | $0.001113 | $6.64M | +7.38% |
| 2024-10-13 | $0.001043 | $0.001055 | $0.000999 | $0.001036 | $543.78K | +0.73% |
| 2024-10-12 | $0.001049 | $0.001052 | $0.001022 | $0.001029 | $3.93M | -2.23% |
| 2024-10-11 | $0.001039 | $0.001074 | $0.001036 | $0.001052 | $5.40M | +6.90% |
| 2024-10-10 | $0.000985 | $0.001024 | $0.000941 | $0.000984 | $863.04K | -0.59% |
| 2024-10-09 | $0.00101 | $0.001025 | $0.000971 | $0.00099 | $5.71M | -2.57% |
| 2024-10-08 | $0.001043 | $0.001053 | $0.001002 | $0.001017 | $5.72M | -2.67% |
| 2024-10-07 | $0.001087 | $0.0011 | $0.001038 | $0.001044 | $5.70M | -3.31% |
| 2024-10-06 | $0.00108 | $0.0011 | $0.001049 | $0.00108 | $4.85M | +0.58% |
| 2024-10-05 | $0.001065 | $0.001091 | $0.001035 | $0.001074 | $4.59M | +0.76% |
| 2024-10-04 | $0.001054 | $0.001109 | $0.001049 | $0.001066 | $5.14M | +5.65% |
| 2024-10-03 | $0.001022 | $0.001044 | $0.000979 | $0.001009 | $1.13M | +0.36% |
| 2024-10-02 | $0.001047 | $0.001062 | $0.000989 | $0.001005 | $5.69M | -3.50% |
| 2024-10-01 | $0.001069 | $0.001127 | $0.0010 | $0.001042 | $7.45M | -2.91% |
| 2024-09-30 | $0.001102 | $0.001133 | $0.001023 | $0.001073 | $6.29M | -2.64% |
| 2024-09-29 | $0.001153 | $0.001168 | $0.00109 | $0.001102 | $4.50M | -5.05% |
| 2024-09-28 | $0.00115 | $0.001199 | $0.001118 | $0.001161 | $5.46M | +0.25% |
| 2024-09-27 | $0.001185 | $0.001228 | $0.001136 | $0.001158 | $6.49M | +1.62% |
| 2024-09-26 | $0.001088 | $0.001214 | $0.001061 | $0.001139 | $1.17M | +4.87% |
| 2024-09-25 | $0.001146 | $0.00118 | $0.00105 | $0.001086 | $1.25M | -0.97% |
| 2024-09-24 | $0.001137 | $0.001196 | $0.001097 | $0.001097 | $6.04M | -3.50% |
| 2024-09-23 | $0.001088 | $0.001224 | $0.001059 | $0.001137 | $7.38M | +4.61% |
| 2024-09-22 | $0.001133 | $0.001191 | $0.001067 | $0.001087 | $8.71M | -4.08% |
| 2024-09-21 | $0.001388 | $0.001412 | $0.00113 | $0.001133 | $7.32M | -18.89% |
| 2024-09-20 | $0.001463 | $0.001466 | $0.001344 | $0.001397 | $6.62M | -0.02% |
| 2024-09-19 | $0.001431 | $0.001489 | $0.001344 | $0.001397 | $1.25M | -3.46% |
| 2024-09-18 | $0.001275 | $0.001488 | $0.001265 | $0.001447 | $9.92M | +18.42% |
| 2024-09-17 | $0.001088 | $0.00131 | $0.001065 | $0.001222 | $1.30M | +12.26% |
| 2024-09-16 | $0.001413 | $0.001423 | $0.000923 | $0.001089 | $1.75M | -17.56% |
| 2024-09-15 | $0.001357 | $0.001468 | $0.001269 | $0.001321 | $6.20M | -2.77% |
| 2024-09-14 | $0.001334 | $0.001418 | $0.0013 | $0.001358 | $6.61M | +8.30% |
| 2024-09-13 | $0.001144 | $0.001359 | $0.001101 | $0.001254 | $1.37M | +8.89% |
| 2024-09-12 | $0.001163 | $0.001195 | $0.001102 | $0.001152 | $5.87M | +6.43% |
| 2024-09-11 | $0.001001 | $0.001163 | $0.00096 | $0.001082 | $1.26M | +8.01% |
| 2024-09-10 | $0.001004 | $0.001033 | $0.00097 | $0.001002 | $859.63K | +1.66% |
| 2024-09-09 | $0.000941 | $0.00109 | $0.000929 | $0.000986 | $6.34M | +4.97% |
| 2024-09-08 | $0.000913 | $0.001012 | $0.000911 | $0.000939 | $4.64M | +2.84% |
| 2024-09-07 | $0.000877 | $0.000977 | $0.000856 | $0.000913 | $5.03M | +4.87% |
| 2024-09-06 | $0.000865 | $0.000879 | $0.000816 | $0.00087 | $6.63M | +0.31% |
| 2024-09-05 | $0.000866 | $0.000916 | $0.000863 | $0.000868 | $8.18M | -0.36% |
| 2024-09-04 | $0.000883 | $0.000925 | $0.000859 | $0.000871 | $6.55M | -1.26% |
| 2024-09-03 | $0.000901 | $0.000906 | $0.00085 | $0.000882 | $6.52M | -2.06% |
| 2024-09-02 | $0.000917 | $0.000956 | $0.000898 | $0.0009 | $6.60M | -1.74% |
| 2024-09-01 | $0.000926 | $0.000946 | $0.000884 | $0.000916 | $7.57M | -1.22% |
| 2024-08-31 | $0.000943 | $0.000948 | $0.000901 | $0.000928 | $6.71M | -1.49% |
| 2024-08-30 | $0.000928 | $0.000956 | $0.0009 | $0.000942 | $6.95M | +1.51% |
| 2024-08-29 | $0.00104 | $0.001044 | $0.00092 | $0.000928 | $6.69M | -6.03% |
| 2024-08-28 | $0.001032 | $0.00108 | $0.000916 | $0.000987 | $1.01M | +0.61% |
| 2024-08-27 | $0.001009 | $0.001154 | $0.000978 | $0.000981 | $9.34M | -3.54% |
| 2024-08-26 | $0.001063 | $0.001065 | $0.000994 | $0.001017 | $7.53M | -4.46% |
| 2024-08-25 | $0.001112 | $0.001171 | $0.001051 | $0.001065 | $7.44M | -4.20% |
| 2024-08-24 | $0.001137 | $0.001282 | $0.001098 | $0.001111 | $8.80M | +4.18% |
| 2024-08-23 | $0.000965 | $0.001118 | $0.000964 | $0.001067 | $1.03M | +10.55% |
| 2024-08-22 | $0.00097 | $0.001008 | $0.000949 | $0.000965 | $1.20M | -1.42% |
| 2024-08-21 | $0.000947 | $0.001004 | $0.000945 | $0.000979 | $9.84M | +4.21% |
| 2024-08-20 | $0.000934 | $0.000964 | $0.000907 | $0.000939 | $10.37M | +0.63% |
| 2024-08-19 | $0.000913 | $0.000958 | $0.000896 | $0.000933 | $11.70M | +2.74% |
| 2024-08-18 | $0.000933 | $0.000962 | $0.000876 | $0.000909 | $10.19M | -1.93% |
| 2024-08-17 | $0.000897 | $0.000953 | $0.000883 | $0.000926 | $10.44M | +4.02% |
| 2024-08-16 | $0.000856 | $0.000907 | $0.000855 | $0.000891 | $10.18M | +3.99% |
| 2024-08-15 | $0.000939 | $0.000941 | $0.000854 | $0.000856 | $9.72M | -8.43% |
| 2024-08-14 | $0.000942 | $0.000951 | $0.000902 | $0.000935 | $9.96M | -0.76% |
| 2024-08-13 | $0.000962 | $0.000994 | $0.000929 | $0.000942 | $9.73M | -2.01% |
| 2024-08-12 | $0.000974 | $0.000984 | $0.000923 | $0.000962 | $12.47M | +2.77% |
| 2024-08-11 | $0.00109 | $0.001094 | $0.000925 | $0.000936 | $1.44M | -5.53% |
| 2024-08-10 | $0.00099 | $0.001106 | $0.000989 | $0.000991 | $9.81M | -0.39% |
| 2024-08-09 | $0.000964 | $0.001007 | $0.000959 | $0.000994 | $11.11M | +3.69% |
| 2024-08-08 | $0.000926 | $0.001001 | $0.000908 | $0.000959 | $12.05M | +14.05% |
| 2024-08-07 | $0.000889 | $0.000938 | $0.000834 | $0.000841 | $2.00M | -6.12% |
| 2024-08-06 | $0.000891 | $0.000935 | $0.000869 | $0.000896 | $10.84M | +8.37% |
| 2024-08-05 | $0.000899 | $0.000909 | $0.000687 | $0.000826 | $1.65M | +0.95% |
| 2024-08-04 | $0.000848 | $0.000981 | $0.000687 | $0.000819 | $8.32M | -3.45% |
| 2024-08-03 | $0.000955 | $0.00097 | $0.000847 | $0.000848 | $5.13M | -11.17% |
| 2024-08-02 | $0.00102 | $0.00103 | $0.000925 | $0.000955 | $5.05M | -6.53% |
| 2024-08-01 | $0.001071 | $0.001123 | $0.000996 | $0.001021 | $7.89M | -4.68% |
| 2024-07-31 | $0.001157 | $0.001171 | $0.001068 | $0.001071 | $6.46M | -7.76% |
| 2024-07-30 | $0.001197 | $0.001206 | $0.001148 | $0.001162 | $10.30M | -3.25% |
| 2024-07-29 | $0.001251 | $0.001265 | $0.001191 | $0.001201 | $10.20M | -4.85% |
| 2024-07-28 | $0.001302 | $0.001344 | $0.001247 | $0.001262 | $11.48M | -2.47% |
| 2024-07-27 | $0.001318 | $0.001339 | $0.001244 | $0.001294 | $11.50M | -1.90% |
| 2024-07-26 | $0.001257 | $0.001356 | $0.001255 | $0.001319 | $10.45M | +5.48% |
| 2024-07-25 | $0.001149 | $0.001333 | $0.001129 | $0.00125 | $11.06M | +8.73% |
| 2024-07-24 | $0.001208 | $0.00124 | $0.001126 | $0.00115 | $8.33M | -4.79% |
| 2024-07-23 | $0.00122 | $0.001239 | $0.001158 | $0.001208 | $9.00M | -1.00% |
| 2024-07-22 | $0.001315 | $0.001352 | $0.00115 | $0.00122 | $8.86M | -7.34% |
| 2024-07-21 | $0.001366 | $0.001548 | $0.001314 | $0.001317 | $9.48M | -3.31% |
| 2024-07-20 | $0.001283 | $0.001418 | $0.001268 | $0.001362 | $10.01M | +13.89% |
| 2024-07-19 | $0.001114 | $0.001197 | $0.001093 | $0.001196 | $1.15M | +7.34% |
| 2024-07-18 | $0.001084 | $0.001155 | $0.001084 | $0.001114 | $1.33M | +2.75% |
| 2024-07-17 | $0.001125 | $0.001194 | $0.001083 | $0.001084 | $626.20K | -5.43% |
| 2024-07-16 | $0.001113 | $0.001175 | $0.001105 | $0.001146 | $9.89M | +2.22% |
| 2024-07-15 | $0.001085 | $0.001163 | $0.0010 | $0.001121 | $10.29M | +3.59% |
| 2024-07-14 | $0.001061 | $0.001112 | $0.001058 | $0.001083 | $9.36M | +2.34% |
| 2024-07-13 | $0.00104 | $0.001092 | $0.00101 | $0.001058 | $9.09M | +1.52% |
| 2024-07-12 | $0.001049 | $0.00108 | $0.001034 | $0.001042 | $8.02M | +0.10% |
| 2024-07-11 | $0.001035 | $0.001053 | $0.000982 | $0.001041 | $6.33M | -0.14% |
| 2024-07-10 | $0.001086 | $0.0011 | $0.001029 | $0.001042 | $7.02M | -0.30% |
| 2024-07-09 | $0.001006 | $0.001062 | $0.000986 | $0.001046 | $1.13M | +2.10% |
| 2024-07-08 | $0.000999 | $0.001066 | $0.00099 | $0.001024 | $7.99M | +10.38% |
| 2024-07-07 | $0.001032 | $0.001034 | $0.000926 | $0.000928 | $909.46K | -5.99% |
| 2024-07-06 | $0.001004 | $0.001051 | $0.000983 | $0.000987 | $5.65M | -1.85% |
| 2024-07-05 | $0.000985 | $0.001024 | $0.000954 | $0.001005 | $7.34M | +2.04% |
| 2024-07-04 | $0.001129 | $0.001134 | $0.000909 | $0.000985 | $8.01M | -12.74% |
| 2024-07-03 | $0.001189 | $0.001194 | $0.001082 | $0.001129 | $7.02M | -5.13% |
| 2024-07-02 | $0.001214 | $0.001369 | $0.001154 | $0.00119 | $7.09M | -1.68% |
| 2024-07-01 | $0.001178 | $0.001219 | $0.001175 | $0.001211 | $6.66M | +2.48% |
| 2024-06-30 | $0.001191 | $0.001218 | $0.001169 | $0.001181 | $6.21M | -0.66% |
| 2024-06-29 | $0.001199 | $0.001203 | $0.001145 | $0.001189 | $4.86M | -0.72% |
| 2024-06-28 | $0.001206 | $0.001209 | $0.001177 | $0.001198 | $6.47M | -0.79% |
| 2024-06-27 | $0.001225 | $0.001228 | $0.00119 | $0.001207 | $6.65M | -1.13% |
| 2024-06-26 | $0.001203 | $0.001291 | $0.001168 | $0.001221 | $6.90M | +1.54% |
| 2024-06-25 | $0.001257 | $0.001278 | $0.0012 | $0.001203 | $5.25M | +0.13% |
| 2024-06-24 | $0.001196 | $0.001215 | $0.001112 | $0.001201 | $309.41K | +1.95% |
| 2024-06-23 | $0.001229 | $0.001242 | $0.001148 | $0.001178 | $5.33M | -4.13% |
| 2024-06-22 | $0.001261 | $0.001324 | $0.001226 | $0.001229 | $4.30M | -2.20% |
| 2024-06-21 | $0.00126 | $0.001284 | $0.001226 | $0.001256 | $5.67M | -0.29% |
| 2024-06-20 | $0.00127 | $0.00136 | $0.001205 | $0.00126 | $3.53M | -0.93% |
| 2024-06-19 | $0.001259 | $0.001383 | $0.001245 | $0.001272 | $3.57M | +4.04% |
| 2024-06-18 | $0.001314 | $0.001319 | $0.001126 | $0.001222 | $307.00K | +0.23% |
| 2024-06-17 | $0.001325 | $0.001375 | $0.001125 | $0.00122 | $7.73M | -7.82% |
| 2024-06-16 | $0.001541 | $0.001646 | $0.001313 | $0.001323 | $6.36M | -14.36% |
| 2024-06-15 | $0.001452 | $0.001618 | $0.00145 | $0.001545 | $6.20M | +10.24% |
| 2024-06-14 | $0.001455 | $0.001534 | $0.00137 | $0.001401 | $320.19K | -4.64% |
| 2024-06-13 | $0.001535 | $0.001537 | $0.001428 | $0.001469 | $7.33M | -4.20% |
| 2024-06-12 | $0.001699 | $0.001704 | $0.00153 | $0.001534 | $7.62M | -9.17% |
| 2024-06-11 | $0.001612 | $0.001725 | $0.001558 | $0.001689 | $6.75M | +4.88% |
| 2024-06-10 | $0.001796 | $0.001806 | $0.001608 | $0.00161 | $6.80M | -10.30% |
| 2024-06-09 | $0.001766 | $0.00193 | $0.001758 | $0.001795 | $5.77M | +1.11% |
| 2024-06-08 | $0.001851 | $0.001854 | $0.001737 | $0.001776 | $5.77M | -4.09% |
| 2024-06-07 | $0.001999 | $0.002005 | $0.001725 | $0.001851 | $8.48M | -7.30% |
| 2024-06-06 | $0.002023 | $0.00203 | $0.001967 | $0.001997 | $6.78M | -1.47% |
| 2024-06-05 | $0.002023 | $0.002069 | $0.001939 | $0.002027 | $6.96M | +0.34% |
| 2024-06-04 | $0.001963 | $0.002033 | $0.001951 | $0.00202 | $6.98M | +3.12% |
| 2024-06-03 | $0.001962 | $0.001973 | $0.001865 | $0.001959 | $6.38M | -0.01% |
| 2024-06-02 | $0.00195 | $0.002077 | $0.001914 | $0.001959 | $6.30M | +0.08% |
| 2024-06-01 | $0.001994 | $0.002017 | $0.001934 | $0.001957 | $4.82M | -2.18% |
| 2024-05-31 | $0.001979 | $0.002058 | $0.001967 | $0.002001 | $6.40M | +0.97% |
| 2024-05-30 | $0.002106 | $0.002138 | $0.001833 | $0.001982 | $6.66M | -5.78% |
| 2024-05-29 | $0.002155 | $0.002178 | $0.002007 | $0.002104 | $6.25M | +4.97% |
| 2024-05-28 | $0.002051 | $0.002052 | $0.001942 | $0.002004 | $287.33K | -0.41% |
| 2024-05-27 | $0.002068 | $0.002092 | $0.001944 | $0.002012 | $7.37M | +4.47% |
| 2024-05-26 | $0.00199 | $0.001997 | $0.001852 | $0.001926 | $294.76K | -2.10% |
| 2024-05-25 | $0.002007 | $0.002015 | $0.001953 | $0.001968 | $5.09M | -1.90% |
| 2024-05-24 | $0.001998 | $0.002039 | $0.001967 | $0.002006 | $5.67M | +0.92% |
| 2024-05-23 | $0.00188 | $0.002078 | $0.001817 | $0.001987 | $8.29M | +5.57% |
| 2024-05-22 | $0.002005 | $0.002009 | $0.001843 | $0.001882 | $6.54M | -6.37% |
| 2024-05-21 | $0.00206 | $0.002073 | $0.001983 | $0.002011 | $6.97M | -2.36% |
| 2024-05-20 | $0.002079 | $0.002222 | $0.002044 | $0.002059 | $7.65M | +3.64% |
| 2024-05-19 | $0.002147 | $0.002173 | $0.001978 | $0.001987 | $307.13K | -2.10% |
| 2024-05-18 | $0.002084 | $0.002366 | $0.002008 | $0.002029 | $4.36M | -2.46% |
| 2024-05-17 | $0.002068 | $0.002103 | $0.002006 | $0.00208 | $5.61M | +4.55% |
| 2024-05-16 | $0.002115 | $0.002226 | $0.001977 | $0.00199 | $250.82K | -1.22% |
| 2024-05-15 | $0.001965 | $0.002222 | $0.001915 | $0.002015 | $6.79M | +10.86% |
| 2024-05-14 | $0.001938 | $0.00196 | $0.001787 | $0.001817 | $119.01K | -1.51% |
| 2024-05-13 | $0.002017 | $0.002017 | $0.001822 | $0.001845 | $5.93M | -8.53% |
| 2024-05-12 | $0.002079 | $0.002168 | $0.00188 | $0.002017 | $5.12M | -3.01% |
| 2024-05-11 | $0.002054 | $0.002082 | $0.00203 | $0.00208 | $3.82M | +0.89% |
| 2024-05-10 | $0.002079 | $0.002108 | $0.00203 | $0.002062 | $5.52M | -1.16% |
| 2024-05-09 | $0.002091 | $0.002219 | $0.002062 | $0.002086 | $4.85M | -0.08% |
| 2024-05-08 | $0.002112 | $0.002157 | $0.002032 | $0.002087 | $4.91M | -1.36% |
| 2024-05-07 | $0.002224 | $0.00224 | $0.002081 | $0.002116 | $5.07M | -4.55% |
| 2024-05-06 | $0.002234 | $0.002272 | $0.002164 | $0.002217 | $5.71M | -0.89% |
| 2024-05-05 | $0.002275 | $0.002404 | $0.002199 | $0.002237 | $5.26M | -1.45% |
| 2024-05-04 | $0.002292 | $0.002301 | $0.002151 | $0.00227 | $4.61M | -1.21% |
| 2024-05-03 | $0.002348 | $0.002381 | $0.00229 | $0.002297 | $6.09M | +4.57% |
| 2024-05-02 | $0.002165 | $0.002296 | $0.002061 | $0.002197 | $406.80K | +1.08% |
| 2024-05-01 | $0.002042 | $0.002657 | $0.001982 | $0.002174 | $7.95M | +6.55% |
| 2024-04-30 | $0.002203 | $0.002214 | $0.001998 | $0.00204 | $8.54M | -7.40% |
| 2024-04-29 | $0.002437 | $0.00247 | $0.00216 | $0.002203 | $6.49M | -9.61% |
| 2024-04-28 | $0.0026 | $0.00267 | $0.002335 | $0.002437 | $5.44M | -6.22% |
| 2024-04-27 | $0.002646 | $0.002786 | $0.002585 | $0.002599 | $5.18M | -1.89% |
| 2024-04-26 | $0.002781 | $0.002859 | $0.002617 | $0.002649 | $5.22M | -5.02% |
| 2024-04-25 | $0.002758 | $0.00292 | $0.002709 | $0.002789 | $7.01M | +0.56% |
| 2024-04-24 | $0.002876 | $0.002979 | $0.002609 | $0.002773 | $8.07M | -3.55% |
| 2024-04-23 | $0.002792 | $0.002903 | $0.002645 | $0.002876 | $6.57M | +3.26% |
| 2024-04-22 | $0.002797 | $0.0034 | $0.002752 | $0.002785 | $11.00M | -0.38% |
| 2024-04-21 | $0.002389 | $0.002855 | $0.002351 | $0.002795 | $6.36M | +17.24% |
| 2024-04-20 | $0.002218 | $0.002442 | $0.002201 | $0.002384 | $5.27M | +7.15% |
| 2024-04-19 | $0.002184 | $0.002496 | $0.002124 | $0.002225 | $6.52M | +0.59% |
| 2024-04-18 | $0.002291 | $0.002376 | $0.001845 | $0.002212 | $7.45M | -3.74% |
| 2024-04-17 | $0.002277 | $0.00246 | $0.002096 | $0.002298 | $7.20M | +0.34% |
| 2024-04-16 | $0.002242 | $0.00273 | $0.00216 | $0.00229 | $7.92M | -1.39% |
| 2024-04-15 | $0.002438 | $0.002797 | $0.002172 | $0.002322 | $9.15M | -4.82% |
| 2024-04-14 | $0.002282 | $0.00244 | $0.002282 | $0.00244 | $6.49M | +6.55% |
| 2024-04-13 | $0.002501 | $0.002501 | $0.00229 | $0.00229 | $8.28M | -8.44% |
| 2024-04-12 | $0.002422 | $0.002501 | $0.002422 | $0.002501 | $7.24M | +2.92% |
| 2024-04-11 | $0.003518 | $0.003518 | $0.00243 | $0.00243 | $5.05M | -30.95% |
| 2024-04-10 | $0.003107 | $0.003519 | $0.003107 | $0.003519 | $5.59M | +13.01% |
| 2024-04-09 | $0.0010 | $0.003114 | $0.0010 | $0.003114 | $1.14M | +211.40% |
Frequently asked questions
What was the Zebec Network price on January 1, 2024?
ZBCN opened 2024-04-09 at $0.0010 and closed that day at $0.003114.
What was the highest price of Zebec Network in 2024?
The highest was $0.003519 on 2024-04-10; the lowest was $0.000687 on 2024-08-04.
How much did Zebec Network change in 2024?
ZBCN moved -10.62% in 2024, from $0.0010 to $0.000894.
More about Zebec Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.