Zebec Network price history in 2025
In 2025 Zebec Network (ZBCN) went from $0.000895 on 2025-01-01 to $0.002388 on 2025-12-31, a change of +166.89%. The highest price was $0.0072 on 2025-05-29 and the lowest $0.000767 on 2025-04-22. About $3.28B was traded across the year. The best day was 2025-05-24 (+37.29%) and the worst 2025-03-10 (-22.33%).
$0.000895Open · 2025-01-01
$0.002388Close · 2025-12-31
$0.0072High · 2025-05-29
$0.000767Low · 2025-04-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.000895 | $0.0012 | $0.000772 | $0.001021 | $121.51M | +14.16% |
| February | $0.001019 | $0.002146 | $0.000771 | $0.001557 | $226.91M | +52.87% |
| March | $0.001555 | $0.001673 | $0.000866 | $0.000983 | $446.87M | -36.78% |
| April | $0.000994 | $0.001469 | $0.000767 | $0.001255 | $139.86M | +26.20% |
| May | $0.001254 | $0.0072 | $0.00125 | $0.00619 | $424.34M | +393.43% |
| June | $0.006099 | $0.007122 | $0.003186 | $0.003432 | $373.48M | -43.73% |
| July | $0.003439 | $0.005961 | $0.002302 | $0.005126 | $286.65M | +49.05% |
| August | $0.005064 | $0.006085 | $0.003621 | $0.003653 | $300.34M | -27.86% |
| September | $0.003803 | $0.004817 | $0.003534 | $0.003899 | $237.76M | +2.52% |
| October | $0.004279 | $0.005302 | $0.002538 | $0.003662 | $308.39M | -14.42% |
| November | $0.003666 | $0.003809 | $0.002144 | $0.002901 | $269.58M | -20.86% |
| December | $0.002929 | $0.003195 | $0.002327 | $0.002388 | $140.23M | -18.47% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.002415 | $0.00245 | $0.002346 | $0.002388 | $4.79M | -1.64% |
| 2025-12-30 | $0.002488 | $0.002547 | $0.002334 | $0.002428 | $6.14M | +1.70% |
| 2025-12-29 | $0.002481 | $0.00256 | $0.002328 | $0.002387 | $1.17M | -2.71% |
| 2025-12-28 | $0.002528 | $0.002557 | $0.002428 | $0.002454 | $6.87M | -3.70% |
| 2025-12-27 | $0.002626 | $0.002646 | $0.002405 | $0.002548 | $3.49M | -3.10% |
| 2025-12-26 | $0.002697 | $0.002746 | $0.002597 | $0.002629 | $3.48M | -2.54% |
| 2025-12-25 | $0.002721 | $0.002781 | $0.002655 | $0.002698 | $5.66M | -0.87% |
| 2025-12-24 | $0.002748 | $0.002772 | $0.002658 | $0.002722 | $3.99M | -1.75% |
| 2025-12-23 | $0.002799 | $0.002862 | $0.002726 | $0.00277 | $5.85M | -1.95% |
| 2025-12-22 | $0.002933 | $0.002992 | $0.002771 | $0.002825 | $7.15M | +0.37% |
| 2025-12-21 | $0.00293 | $0.002953 | $0.002779 | $0.002815 | $799.35K | -0.10% |
| 2025-12-20 | $0.003161 | $0.003181 | $0.002818 | $0.002818 | $5.00M | +3.10% |
| 2025-12-19 | $0.002398 | $0.002759 | $0.002356 | $0.002733 | $1.11M | +13.80% |
| 2025-12-18 | $0.002375 | $0.002555 | $0.002355 | $0.002402 | $860.72K | +1.08% |
| 2025-12-17 | $0.00252 | $0.002613 | $0.002353 | $0.002376 | $796.81K | -6.00% |
| 2025-12-16 | $0.002533 | $0.002614 | $0.002459 | $0.002528 | $4.84M | -0.10% |
| 2025-12-15 | $0.002463 | $0.002546 | $0.002327 | $0.00253 | $6.19M | +1.98% |
| 2025-12-14 | $0.002639 | $0.002755 | $0.002459 | $0.002481 | $5.40M | -6.80% |
| 2025-12-13 | $0.002798 | $0.002825 | $0.002624 | $0.002662 | $3.77M | -4.04% |
| 2025-12-12 | $0.002743 | $0.002847 | $0.002705 | $0.002774 | $5.24M | +0.51% |
| 2025-12-11 | $0.002799 | $0.002971 | $0.002742 | $0.00276 | $6.78M | -1.25% |
| 2025-12-10 | $0.002853 | $0.002997 | $0.002745 | $0.002795 | $6.36M | -2.84% |
| 2025-12-09 | $0.003118 | $0.003195 | $0.002842 | $0.002876 | $7.30M | +1.64% |
| 2025-12-08 | $0.002765 | $0.002864 | $0.00272 | $0.00283 | $1.10M | +0.62% |
| 2025-12-07 | $0.0028 | $0.002853 | $0.002742 | $0.002813 | $6.39M | +0.50% |
| 2025-12-06 | $0.002799 | $0.002891 | $0.002758 | $0.002799 | $3.80M | +0.34% |
| 2025-12-05 | $0.002858 | $0.002918 | $0.002739 | $0.002789 | $5.66M | -2.38% |
| 2025-12-04 | $0.002969 | $0.002986 | $0.002821 | $0.002857 | $6.65M | -4.19% |
| 2025-12-03 | $0.003113 | $0.003119 | $0.002954 | $0.002982 | $9.47M | +0.94% |
| 2025-12-02 | $0.002808 | $0.003069 | $0.00274 | $0.002955 | $1.64M | +5.16% |
| 2025-12-01 | $0.002929 | $0.002964 | $0.002718 | $0.002809 | $2.50M | -3.17% |
| 2025-11-30 | $0.003031 | $0.003054 | $0.002742 | $0.002901 | $13.62M | -4.44% |
| 2025-11-29 | $0.003048 | $0.003082 | $0.002945 | $0.003036 | $9.26M | -1.14% |
| 2025-11-28 | $0.003106 | $0.003261 | $0.003002 | $0.003071 | $11.31M | -1.59% |
| 2025-11-27 | $0.003162 | $0.003201 | $0.00301 | $0.003121 | $11.42M | -1.22% |
| 2025-11-26 | $0.003352 | $0.003512 | $0.003138 | $0.003159 | $9.08M | -6.21% |
| 2025-11-25 | $0.003548 | $0.003576 | $0.003235 | $0.003368 | $11.19M | -0.43% |
| 2025-11-24 | $0.003058 | $0.003493 | $0.003014 | $0.003383 | $6.62M | +10.70% |
| 2025-11-23 | $0.003099 | $0.00324 | $0.002942 | $0.003056 | $4.55M | -1.95% |
| 2025-11-22 | $0.002468 | $0.003301 | $0.002463 | $0.003117 | $19.20M | +26.32% |
| 2025-11-21 | $0.00249 | $0.002604 | $0.002144 | $0.002467 | $7.71M | +6.26% |
| 2025-11-20 | $0.00261 | $0.00262 | $0.002147 | $0.002322 | $12.64M | -11.96% |
| 2025-11-19 | $0.002789 | $0.002811 | $0.002582 | $0.002637 | $13.52M | -5.29% |
| 2025-11-18 | $0.002846 | $0.0030 | $0.002756 | $0.002785 | $5.86M | -2.12% |
| 2025-11-17 | $0.002919 | $0.0030 | $0.00269 | $0.002845 | $10.78M | -2.50% |
| 2025-11-16 | $0.002979 | $0.003058 | $0.002886 | $0.002918 | $10.68M | -2.91% |
| 2025-11-15 | $0.003082 | $0.003129 | $0.002968 | $0.003005 | $6.77M | -2.42% |
| 2025-11-14 | $0.003219 | $0.003287 | $0.003071 | $0.00308 | $5.75M | -4.97% |
| 2025-11-13 | $0.003202 | $0.003336 | $0.003041 | $0.003241 | $14.60M | +1.27% |
| 2025-11-12 | $0.003379 | $0.003439 | $0.003196 | $0.0032 | $5.80M | -5.22% |
| 2025-11-11 | $0.003732 | $0.003798 | $0.003375 | $0.003377 | $4.87M | -8.49% |
| 2025-11-10 | $0.003402 | $0.003809 | $0.003324 | $0.00369 | $12.00M | +17.52% |
| 2025-11-09 | $0.003018 | $0.00318 | $0.00297 | $0.00314 | $2.02M | +3.98% |
| 2025-11-08 | $0.003055 | $0.003148 | $0.002969 | $0.00302 | $6.37M | -1.15% |
| 2025-11-07 | $0.003132 | $0.003297 | $0.003024 | $0.003055 | $4.90M | -1.53% |
| 2025-11-06 | $0.003257 | $0.003257 | $0.002924 | $0.003102 | $9.57M | -6.04% |
| 2025-11-05 | $0.00305 | $0.003605 | $0.00289 | $0.003302 | $11.51M | +8.42% |
| 2025-11-04 | $0.0031 | $0.00325 | $0.002745 | $0.003045 | $8.05M | +1.91% |
| 2025-11-03 | $0.003123 | $0.003257 | $0.002779 | $0.002988 | $9.42M | -4.27% |
| 2025-11-02 | $0.003551 | $0.00361 | $0.002975 | $0.003121 | $5.30M | -12.97% |
| 2025-11-01 | $0.003666 | $0.003708 | $0.003493 | $0.003586 | $5.22M | -2.06% |
| 2025-10-31 | $0.003836 | $0.003899 | $0.003593 | $0.003662 | $3.76M | +1.44% |
| 2025-10-30 | $0.003787 | $0.003836 | $0.003533 | $0.00361 | $2.59M | +0.32% |
| 2025-10-29 | $0.003743 | $0.003859 | $0.003595 | $0.003598 | $7.10M | -4.20% |
| 2025-10-28 | $0.003728 | $0.003955 | $0.003648 | $0.003756 | $7.71M | +0.64% |
| 2025-10-27 | $0.003883 | $0.003937 | $0.003638 | $0.003732 | $5.92M | -3.81% |
| 2025-10-26 | $0.004073 | $0.004157 | $0.003855 | $0.00388 | $6.18M | -0.43% |
| 2025-10-25 | $0.003861 | $0.004038 | $0.003803 | $0.003897 | $2.74M | +0.24% |
| 2025-10-24 | $0.003618 | $0.004037 | $0.00358 | $0.003887 | $8.60M | +7.35% |
| 2025-10-23 | $0.003528 | $0.00379 | $0.0035 | $0.003621 | $9.23M | +2.66% |
| 2025-10-22 | $0.003626 | $0.003726 | $0.003362 | $0.003527 | $6.95M | -3.44% |
| 2025-10-21 | $0.0038 | $0.00387 | $0.003521 | $0.003653 | $13.30M | -3.97% |
| 2025-10-20 | $0.003841 | $0.003919 | $0.00356 | $0.003804 | $12.22M | -2.23% |
| 2025-10-19 | $0.004089 | $0.004135 | $0.003778 | $0.003891 | $12.97M | +0.34% |
| 2025-10-18 | $0.003886 | $0.003947 | $0.003727 | $0.003878 | $3.35M | +0.89% |
| 2025-10-17 | $0.003884 | $0.003955 | $0.003725 | $0.003843 | $10.94M | -0.95% |
| 2025-10-16 | $0.004112 | $0.004163 | $0.003657 | $0.00388 | $12.36M | -6.67% |
| 2025-10-15 | $0.004642 | $0.004775 | $0.004103 | $0.004158 | $16.95M | -10.72% |
| 2025-10-14 | $0.004046 | $0.004997 | $0.004025 | $0.004657 | $16.53M | +14.05% |
| 2025-10-13 | $0.004085 | $0.004524 | $0.0038 | $0.004084 | $13.21M | -0.07% |
| 2025-10-12 | $0.004057 | $0.0045 | $0.003927 | $0.004086 | $11.05M | +0.90% |
| 2025-10-11 | $0.004213 | $0.00471 | $0.003644 | $0.00405 | $21.70M | +1.19% |
| 2025-10-10 | $0.00496 | $0.0053 | $0.002538 | $0.004002 | $10.06M | -18.95% |
| 2025-10-09 | $0.004899 | $0.005302 | $0.004755 | $0.004938 | $20.18M | +10.05% |
| 2025-10-08 | $0.004656 | $0.004668 | $0.00439 | $0.004487 | $1.92M | +1.70% |
| 2025-10-07 | $0.004579 | $0.004716 | $0.004395 | $0.004412 | $8.64M | -3.73% |
| 2025-10-06 | $0.004978 | $0.005032 | $0.004493 | $0.004582 | $10.13M | -7.93% |
| 2025-10-05 | $0.004487 | $0.005293 | $0.004482 | $0.004977 | $16.58M | +14.30% |
| 2025-10-04 | $0.004239 | $0.004395 | $0.004136 | $0.004354 | $3.38M | +3.93% |
| 2025-10-03 | $0.004167 | $0.004392 | $0.004092 | $0.00419 | $9.92M | +0.96% |
| 2025-10-02 | $0.004048 | $0.004212 | $0.004002 | $0.00415 | $10.24M | +1.85% |
| 2025-10-01 | $0.004279 | $0.004324 | $0.004007 | $0.004075 | $11.98M | +4.52% |
| 2025-09-30 | $0.003806 | $0.004056 | $0.003739 | $0.003899 | $2.38M | +2.18% |
| 2025-09-29 | $0.003823 | $0.004009 | $0.00374 | $0.003815 | $8.75M | +0.40% |
| 2025-09-28 | $0.003703 | $0.003909 | $0.003682 | $0.0038 | $10.41M | +2.83% |
| 2025-09-27 | $0.003705 | $0.003817 | $0.003604 | $0.003695 | $5.89M | -0.45% |
| 2025-09-26 | $0.003818 | $0.003977 | $0.003693 | $0.003712 | $5.06M | -1.73% |
| 2025-09-25 | $0.00379 | $0.004035 | $0.003551 | $0.003778 | $11.03M | -1.19% |
| 2025-09-24 | $0.00391 | $0.004088 | $0.00374 | $0.003823 | $8.73M | -2.78% |
| 2025-09-23 | $0.004241 | $0.004268 | $0.003901 | $0.003932 | $13.25M | -7.79% |
| 2025-09-22 | $0.003736 | $0.004817 | $0.003726 | $0.004264 | $16.62M | +14.32% |
| 2025-09-21 | $0.003882 | $0.003934 | $0.003607 | $0.00373 | $6.98M | -3.87% |
| 2025-09-20 | $0.004043 | $0.004074 | $0.003807 | $0.003881 | $3.87M | -3.95% |
| 2025-09-19 | $0.004022 | $0.00411 | $0.003981 | $0.00404 | $6.90M | +0.41% |
| 2025-09-18 | $0.0041 | $0.00437 | $0.003986 | $0.004024 | $6.79M | -2.28% |
| 2025-09-17 | $0.004094 | $0.00426 | $0.004065 | $0.004117 | $10.72M | +0.61% |
| 2025-09-16 | $0.004237 | $0.004448 | $0.004084 | $0.004092 | $7.30M | -2.92% |
| 2025-09-15 | $0.003937 | $0.004467 | $0.003906 | $0.004216 | $10.82M | +7.13% |
| 2025-09-14 | $0.004034 | $0.004231 | $0.00388 | $0.003935 | $7.27M | -2.53% |
| 2025-09-13 | $0.004239 | $0.00429 | $0.003986 | $0.004037 | $5.46M | -4.76% |
| 2025-09-12 | $0.004281 | $0.00449 | $0.004206 | $0.004239 | $8.23M | -0.97% |
| 2025-09-11 | $0.0042 | $0.004571 | $0.004163 | $0.00428 | $7.98M | +1.79% |
| 2025-09-10 | $0.004287 | $0.00437 | $0.004137 | $0.004205 | $12.61M | +5.04% |
| 2025-09-09 | $0.004188 | $0.004487 | $0.0039 | $0.004003 | $3.42M | -1.17% |
| 2025-09-08 | $0.004284 | $0.004482 | $0.004015 | $0.004051 | $8.32M | +5.77% |
| 2025-09-07 | $0.003781 | $0.003899 | $0.00369 | $0.00383 | $2.02M | +2.18% |
| 2025-09-06 | $0.003794 | $0.003834 | $0.003714 | $0.003748 | $5.41M | -2.06% |
| 2025-09-05 | $0.003897 | $0.003981 | $0.003754 | $0.003827 | $6.53M | -1.74% |
| 2025-09-04 | $0.003964 | $0.00403 | $0.003878 | $0.003894 | $10.28M | -2.74% |
| 2025-09-03 | $0.004055 | $0.004235 | $0.003911 | $0.004004 | $8.78M | -0.54% |
| 2025-09-02 | $0.003969 | $0.004294 | $0.003912 | $0.004026 | $11.80M | +11.84% |
| 2025-09-01 | $0.003803 | $0.00392 | $0.003534 | $0.0036 | $4.14M | -1.46% |
| 2025-08-31 | $0.003876 | $0.003963 | $0.003621 | $0.003653 | $6.80M | -6.79% |
| 2025-08-30 | $0.003977 | $0.004024 | $0.003808 | $0.003919 | $8.89M | -1.52% |
| 2025-08-29 | $0.004152 | $0.0043 | $0.003971 | $0.003979 | $7.58M | -4.19% |
| 2025-08-28 | $0.004305 | $0.004332 | $0.003997 | $0.004154 | $12.78M | -4.18% |
| 2025-08-27 | $0.004468 | $0.004497 | $0.004269 | $0.004335 | $9.38M | -3.59% |
| 2025-08-26 | $0.004551 | $0.004634 | $0.004385 | $0.004496 | $10.95M | -1.66% |
| 2025-08-25 | $0.004736 | $0.004842 | $0.004474 | $0.004573 | $11.96M | -3.24% |
| 2025-08-24 | $0.005052 | $0.005313 | $0.004715 | $0.004726 | $11.74M | -2.54% |
| 2025-08-23 | $0.004989 | $0.005148 | $0.004775 | $0.004849 | $3.53M | -0.38% |
| 2025-08-22 | $0.00461 | $0.005238 | $0.004608 | $0.004867 | $10.23M | +6.30% |
| 2025-08-21 | $0.004513 | $0.004694 | $0.004295 | $0.004579 | $12.83M | +1.53% |
| 2025-08-20 | $0.004401 | $0.00485 | $0.004398 | $0.00451 | $8.01M | +7.26% |
| 2025-08-19 | $0.004444 | $0.004458 | $0.004008 | $0.004205 | $3.95M | -0.23% |
| 2025-08-18 | $0.004399 | $0.004529 | $0.004031 | $0.004214 | $8.16M | -4.24% |
| 2025-08-17 | $0.004647 | $0.004656 | $0.004353 | $0.004401 | $8.01M | -5.80% |
| 2025-08-16 | $0.004598 | $0.004745 | $0.004548 | $0.004672 | $8.70M | +1.56% |
| 2025-08-15 | $0.004839 | $0.00507 | $0.004582 | $0.0046 | $10.37M | -0.18% |
| 2025-08-14 | $0.004881 | $0.004903 | $0.00446 | $0.004608 | $3.63M | +0.25% |
| 2025-08-13 | $0.004901 | $0.005015 | $0.004469 | $0.004597 | $12.67M | -6.90% |
| 2025-08-12 | $0.004947 | $0.005155 | $0.004746 | $0.004937 | $14.54M | +0.61% |
| 2025-08-11 | $0.004873 | $0.005251 | $0.004731 | $0.004907 | $11.84M | +0.75% |
| 2025-08-10 | $0.005198 | $0.005274 | $0.004839 | $0.004871 | $7.98M | -7.20% |
| 2025-08-09 | $0.005405 | $0.005427 | $0.005117 | $0.005249 | $10.07M | -2.86% |
| 2025-08-08 | $0.00523 | $0.005818 | $0.005224 | $0.005403 | $5.94M | +2.73% |
| 2025-08-07 | $0.005875 | $0.006085 | $0.005168 | $0.00526 | $16.06M | -4.01% |
| 2025-08-06 | $0.005562 | $0.006084 | $0.005342 | $0.00548 | $8.84M | -0.01% |
| 2025-08-05 | $0.005157 | $0.00548 | $0.004942 | $0.00548 | $8.87M | +7.28% |
| 2025-08-04 | $0.00515 | $0.005469 | $0.004946 | $0.005108 | $11.08M | -0.69% |
| 2025-08-03 | $0.004989 | $0.005468 | $0.00493 | $0.005144 | $7.25M | +3.68% |
| 2025-08-02 | $0.004739 | $0.005245 | $0.004613 | $0.004961 | $12.11M | +5.19% |
| 2025-08-01 | $0.005064 | $0.005448 | $0.0046 | $0.004716 | $15.58M | -7.99% |
| 2025-07-31 | $0.005443 | $0.005601 | $0.004957 | $0.005126 | $19.13M | -5.74% |
| 2025-07-30 | $0.005047 | $0.005961 | $0.005027 | $0.005438 | $11.35M | +7.53% |
| 2025-07-29 | $0.005532 | $0.005549 | $0.004938 | $0.005058 | $9.63M | +13.17% |
| 2025-07-28 | $0.004182 | $0.004659 | $0.004144 | $0.004469 | $7.14M | +6.77% |
| 2025-07-27 | $0.003988 | $0.004454 | $0.003957 | $0.004186 | $4.98M | +4.43% |
| 2025-07-26 | $0.003938 | $0.004458 | $0.003879 | $0.004008 | $8.32M | +1.61% |
| 2025-07-25 | $0.004118 | $0.004277 | $0.003782 | $0.003945 | $9.20M | +2.63% |
| 2025-07-24 | $0.004002 | $0.004375 | $0.003781 | $0.003843 | $10.15M | +0.51% |
| 2025-07-23 | $0.004139 | $0.004197 | $0.003685 | $0.003824 | $8.45M | -1.76% |
| 2025-07-22 | $0.004016 | $0.004386 | $0.003837 | $0.003892 | $7.30M | -2.90% |
| 2025-07-21 | $0.003677 | $0.004521 | $0.003661 | $0.004009 | $13.83M | +23.50% |
| 2025-07-20 | $0.003223 | $0.003389 | $0.003144 | $0.003246 | $2.98M | +1.69% |
| 2025-07-19 | $0.003231 | $0.003326 | $0.003139 | $0.003192 | $7.80M | -0.56% |
| 2025-07-18 | $0.002899 | $0.003476 | $0.002821 | $0.00321 | $12.83M | +10.80% |
| 2025-07-17 | $0.003072 | $0.003219 | $0.002873 | $0.002897 | $7.96M | -4.54% |
| 2025-07-16 | $0.003209 | $0.003239 | $0.002906 | $0.003035 | $12.83M | -6.31% |
| 2025-07-15 | $0.003363 | $0.003402 | $0.003154 | $0.003239 | $11.58M | -4.30% |
| 2025-07-14 | $0.003486 | $0.003647 | $0.00321 | $0.003385 | $18.20M | -3.87% |
| 2025-07-13 | $0.003193 | $0.003815 | $0.003095 | $0.003521 | $19.43M | +10.33% |
| 2025-07-12 | $0.003247 | $0.003431 | $0.003088 | $0.003191 | $5.09M | -1.76% |
| 2025-07-11 | $0.003656 | $0.0038 | $0.003232 | $0.003249 | $6.48M | +2.12% |
| 2025-07-10 | $0.003624 | $0.003755 | $0.003123 | $0.003181 | $11.54M | -3.66% |
| 2025-07-09 | $0.003425 | $0.003783 | $0.003283 | $0.003302 | $10.32M | +14.21% |
| 2025-07-08 | $0.002542 | $0.003011 | $0.002392 | $0.002891 | $6.30M | +18.80% |
| 2025-07-07 | $0.002515 | $0.002653 | $0.002419 | $0.002434 | $5.08M | -3.28% |
| 2025-07-06 | $0.002451 | $0.002858 | $0.002302 | $0.002516 | $6.59M | +2.75% |
| 2025-07-05 | $0.002863 | $0.00306 | $0.002396 | $0.002449 | $5.49M | -14.53% |
| 2025-07-04 | $0.003014 | $0.003034 | $0.002694 | $0.002865 | $5.46M | -5.71% |
| 2025-07-03 | $0.003087 | $0.003188 | $0.00299 | $0.003039 | $5.92M | -1.55% |
| 2025-07-02 | $0.003341 | $0.003461 | $0.003049 | $0.003087 | $7.46M | -6.79% |
| 2025-07-01 | $0.003439 | $0.003446 | $0.003216 | $0.003311 | $7.84M | -3.50% |
| 2025-06-30 | $0.003313 | $0.003692 | $0.003202 | $0.003432 | $11.30M | +3.70% |
| 2025-06-29 | $0.003496 | $0.003577 | $0.003186 | $0.003309 | $5.08M | -6.30% |
| 2025-06-28 | $0.003614 | $0.003688 | $0.003485 | $0.003532 | $5.86M | -2.14% |
| 2025-06-27 | $0.003809 | $0.003977 | $0.003537 | $0.003609 | $3.78M | +2.20% |
| 2025-06-26 | $0.003814 | $0.003897 | $0.003523 | $0.003531 | $3.57M | -3.68% |
| 2025-06-25 | $0.003832 | $0.003912 | $0.003547 | $0.003666 | $5.43M | -4.38% |
| 2025-06-24 | $0.004032 | $0.004332 | $0.003827 | $0.003834 | $6.57M | -4.98% |
| 2025-06-23 | $0.004001 | $0.0045 | $0.003761 | $0.004035 | $10.41M | +15.61% |
| 2025-06-22 | $0.003776 | $0.003849 | $0.003198 | $0.00349 | $6.21M | +7.99% |
| 2025-06-21 | $0.003837 | $0.003869 | $0.003202 | $0.003232 | $9.65M | -16.57% |
| 2025-06-20 | $0.004032 | $0.004063 | $0.003772 | $0.003873 | $8.11M | -4.20% |
| 2025-06-19 | $0.004066 | $0.00417 | $0.003983 | $0.004043 | $7.77M | -0.54% |
| 2025-06-18 | $0.0041 | $0.004326 | $0.003993 | $0.004065 | $5.69M | -0.88% |
| 2025-06-17 | $0.004252 | $0.004327 | $0.003911 | $0.004101 | $14.35M | -3.42% |
| 2025-06-16 | $0.004984 | $0.005176 | $0.004173 | $0.004247 | $11.50M | +1.89% |
| 2025-06-15 | $0.004051 | $0.004255 | $0.003997 | $0.004168 | $2.55M | +2.41% |
| 2025-06-14 | $0.004033 | $0.004249 | $0.003973 | $0.004069 | $6.85M | +0.12% |
| 2025-06-13 | $0.004071 | $0.004481 | $0.003801 | $0.004065 | $13.34M | -0.19% |
| 2025-06-12 | $0.004397 | $0.004751 | $0.003994 | $0.004072 | $9.87M | -1.78% |
| 2025-06-11 | $0.003998 | $0.004762 | $0.003955 | $0.004146 | $16.14M | +3.10% |
| 2025-06-10 | $0.003853 | $0.0044 | $0.003708 | $0.004022 | $23.52M | +4.39% |
| 2025-06-09 | $0.004298 | $0.004478 | $0.003752 | $0.003853 | $16.82M | -10.44% |
| 2025-06-08 | $0.004539 | $0.004741 | $0.004233 | $0.004302 | $23.35M | -5.09% |
| 2025-06-07 | $0.004971 | $0.00511 | $0.004468 | $0.004532 | $10.31M | -9.52% |
| 2025-06-06 | $0.004416 | $0.005334 | $0.004221 | $0.005009 | $30.81M | +13.75% |
| 2025-06-05 | $0.005193 | $0.005193 | $0.004056 | $0.004404 | $10.24M | -6.00% |
| 2025-06-04 | $0.005186 | $0.005568 | $0.004437 | $0.004685 | $15.14M | -3.37% |
| 2025-06-03 | $0.005793 | $0.006057 | $0.00411 | $0.004848 | $34.55M | +2.41% |
| 2025-06-02 | $0.005899 | $0.00629 | $0.004098 | $0.004734 | $26.94M | -19.72% |
| 2025-06-01 | $0.006099 | $0.007122 | $0.00581 | $0.005897 | $17.75M | -4.72% |
| 2025-05-31 | $0.006355 | $0.006471 | $0.005478 | $0.00619 | $45.52M | +8.31% |
| 2025-05-30 | $0.006204 | $0.00688 | $0.005426 | $0.005715 | $27.32M | -7.90% |
| 2025-05-29 | $0.005722 | $0.0072 | $0.00555 | $0.006205 | $46.54M | +20.48% |
| 2025-05-28 | $0.003935 | $0.0053 | $0.003917 | $0.00515 | $22.66M | +31.01% |
| 2025-05-27 | $0.005056 | $0.005133 | $0.003853 | $0.003931 | $25.99M | -12.28% |
| 2025-05-26 | $0.004672 | $0.005223 | $0.004057 | $0.004482 | $24.62M | +2.77% |
| 2025-05-25 | $0.004025 | $0.0045 | $0.003326 | $0.004361 | $17.38M | +8.18% |
| 2025-05-24 | $0.002939 | $0.004851 | $0.002887 | $0.004031 | $24.00M | +37.29% |
| 2025-05-23 | $0.002813 | $0.0030 | $0.002351 | $0.002936 | $8.60M | +3.13% |
| 2025-05-22 | $0.00243 | $0.003084 | $0.002329 | $0.002847 | $23.65M | +17.35% |
| 2025-05-21 | $0.001993 | $0.002473 | $0.001982 | $0.002426 | $3.45M | +21.68% |
| 2025-05-20 | $0.001977 | $0.002059 | $0.001868 | $0.001994 | $1.20M | -0.42% |
| 2025-05-19 | $0.001873 | $0.002071 | $0.001844 | $0.002003 | $7.68M | +6.93% |
| 2025-05-18 | $0.001815 | $0.001957 | $0.001793 | $0.001873 | $9.75M | +3.90% |
| 2025-05-17 | $0.001923 | $0.001941 | $0.001769 | $0.001802 | $5.19M | -6.14% |
| 2025-05-16 | $0.001814 | $0.001964 | $0.00172 | $0.00192 | $6.70M | +14.13% |
| 2025-05-15 | $0.001585 | $0.001737 | $0.001568 | $0.001683 | $2.44M | +6.02% |
| 2025-05-14 | $0.001581 | $0.001616 | $0.001467 | $0.001587 | $1.73M | +0.93% |
| 2025-05-13 | $0.001576 | $0.001718 | $0.001467 | $0.001573 | $9.09M | -0.23% |
| 2025-05-12 | $0.001652 | $0.001784 | $0.001541 | $0.001576 | $7.80M | -4.15% |
| 2025-05-11 | $0.001781 | $0.001969 | $0.00148 | $0.001644 | $9.73M | -7.75% |
| 2025-05-10 | $0.00187 | $0.001937 | $0.001737 | $0.001783 | $9.54M | -4.69% |
| 2025-05-09 | $0.00183 | $0.002198 | $0.001803 | $0.00187 | $6.09M | +2.87% |
| 2025-05-08 | $0.001721 | $0.00205 | $0.001641 | $0.001818 | $14.57M | +4.83% |
| 2025-05-07 | $0.001856 | $0.00188 | $0.001619 | $0.001734 | $10.65M | -7.35% |
| 2025-05-06 | $0.001939 | $0.002073 | $0.001785 | $0.001872 | $9.39M | -4.20% |
| 2025-05-05 | $0.001845 | $0.00207 | $0.001697 | $0.001954 | $14.22M | +6.28% |
| 2025-05-04 | $0.001854 | $0.002175 | $0.001778 | $0.001839 | $10.82M | -0.80% |
| 2025-05-03 | $0.001798 | $0.001939 | $0.001674 | $0.001854 | $14.20M | +22.59% |
| 2025-05-02 | $0.001293 | $0.001516 | $0.00125 | $0.001512 | $1.83M | +16.95% |
| 2025-05-01 | $0.001254 | $0.00146 | $0.001254 | $0.001293 | $1.97M | +3.05% |
| 2025-04-30 | $0.001213 | $0.001333 | $0.001075 | $0.001255 | $2.13M | +10.95% |
| 2025-04-29 | $0.001226 | $0.001292 | $0.001087 | $0.001131 | $5.64M | -7.66% |
| 2025-04-28 | $0.001201 | $0.001469 | $0.00118 | $0.001225 | $5.47M | +5.81% |
| 2025-04-27 | $0.001048 | $0.00128 | $0.001015 | $0.001157 | $3.54M | +10.37% |
| 2025-04-26 | $0.000955 | $0.001052 | $0.000938 | $0.001049 | $2.73M | +9.86% |
| 2025-04-25 | $0.000937 | $0.001013 | $0.000907 | $0.000955 | $5.58M | +1.24% |
| 2025-04-24 | $0.000935 | $0.001002 | $0.000901 | $0.000943 | $6.74M | +0.89% |
| 2025-04-23 | $0.000829 | $0.001024 | $0.000823 | $0.000935 | $5.55M | +18.52% |
| 2025-04-22 | $0.000889 | $0.000935 | $0.000767 | $0.000789 | $6.71M | -7.36% |
| 2025-04-21 | $0.000951 | $0.000952 | $0.000802 | $0.000851 | $6.28M | -10.67% |
| 2025-04-20 | $0.000984 | $0.001008 | $0.000928 | $0.000953 | $3.47M | -4.25% |
| 2025-04-19 | $0.001033 | $0.001074 | $0.000969 | $0.000995 | $4.01M | -2.27% |
| 2025-04-18 | $0.001016 | $0.001094 | $0.000937 | $0.001018 | $5.69M | -0.65% |
| 2025-04-17 | $0.000905 | $0.001161 | $0.000894 | $0.001025 | $9.54M | +13.37% |
| 2025-04-16 | $0.000855 | $0.000934 | $0.00084 | $0.000904 | $2.37M | +5.56% |
| 2025-04-15 | $0.000909 | $0.000921 | $0.00083 | $0.000856 | $8.01M | -0.68% |
| 2025-04-14 | $0.000907 | $0.000923 | $0.00083 | $0.000862 | $3.41M | -5.11% |
| 2025-04-13 | $0.000976 | $0.001017 | $0.000899 | $0.000909 | $2.33M | -8.00% |
| 2025-04-12 | $0.00094 | $0.001037 | $0.000934 | $0.000988 | $5.86M | +5.06% |
| 2025-04-11 | $0.000909 | $0.000976 | $0.00088 | $0.00094 | $3.84M | +3.07% |
| 2025-04-10 | $0.000895 | $0.000962 | $0.000849 | $0.000912 | $8.57M | +5.82% |
| 2025-04-09 | $0.000837 | $0.000992 | $0.000832 | $0.000862 | $3.70M | +3.04% |
| 2025-04-08 | $0.00089 | $0.000901 | $0.000806 | $0.000837 | $2.40M | -7.24% |
| 2025-04-07 | $0.000903 | $0.000932 | $0.000885 | $0.000902 | $5.40M | +0.31% |
| 2025-04-06 | $0.000966 | $0.0010 | $0.000813 | $0.000899 | $5.56M | -7.38% |
| 2025-04-05 | $0.000961 | $0.001008 | $0.000938 | $0.000971 | $3.10M | +1.00% |
| 2025-04-04 | $0.000968 | $0.000985 | $0.000928 | $0.000961 | $4.77M | +2.77% |
| 2025-04-03 | $0.000942 | $0.000978 | $0.000927 | $0.000935 | $1.98M | -0.72% |
| 2025-04-02 | $0.000981 | $0.0010 | $0.000936 | $0.000942 | $2.18M | -4.23% |
| 2025-04-01 | $0.000994 | $0.001008 | $0.00095 | $0.000984 | $3.32M | +0.07% |
| 2025-03-31 | $0.000996 | $0.001041 | $0.00091 | $0.000983 | $6.31M | +2.98% |
| 2025-03-30 | $0.000966 | $0.00104 | $0.000909 | $0.000955 | $3.05M | -2.44% |
| 2025-03-29 | $0.000995 | $0.001041 | $0.000958 | $0.000978 | $4.07M | -2.46% |
| 2025-03-28 | $0.001013 | $0.001143 | $0.000982 | $0.001003 | $8.73M | -2.23% |
| 2025-03-27 | $0.0010 | $0.001146 | $0.000984 | $0.001026 | $9.38M | +2.58% |
| 2025-03-26 | $0.000977 | $0.001031 | $0.000966 | $0.0010 | $6.74M | +2.64% |
| 2025-03-25 | $0.000979 | $0.001012 | $0.00095 | $0.000975 | $13.81M | -0.30% |
| 2025-03-24 | $0.000974 | $0.001038 | $0.00095 | $0.000977 | $18.50M | +0.58% |
| 2025-03-23 | $0.001117 | $0.001457 | $0.00092 | $0.000972 | $13.04M | -13.02% |
| 2025-03-22 | $0.00109 | $0.001169 | $0.001031 | $0.001117 | $10.88M | +2.51% |
| 2025-03-21 | $0.001054 | $0.001343 | $0.001003 | $0.00109 | $19.62M | +5.72% |
| 2025-03-20 | $0.000989 | $0.001078 | $0.000968 | $0.001031 | $3.23M | +4.26% |
| 2025-03-19 | $0.000977 | $0.001078 | $0.000953 | $0.000989 | $20.85M | +1.21% |
| 2025-03-18 | $0.0010 | $0.001059 | $0.000959 | $0.000977 | $23.79M | -2.40% |
| 2025-03-17 | $0.001014 | $0.001122 | $0.000957 | $0.001001 | $20.55M | +4.79% |
| 2025-03-16 | $0.001015 | $0.001019 | $0.000939 | $0.000955 | $1.88M | +1.42% |
| 2025-03-15 | $0.000986 | $0.001069 | $0.000939 | $0.000942 | $13.53M | -4.40% |
| 2025-03-14 | $0.000941 | $0.001076 | $0.000931 | $0.000985 | $20.66M | +10.12% |
| 2025-03-13 | $0.000964 | $0.000979 | $0.000882 | $0.000895 | $1.91M | -1.55% |
| 2025-03-12 | $0.000971 | $0.000988 | $0.00089 | $0.000909 | $11.87M | -6.47% |
| 2025-03-11 | $0.001028 | $0.001083 | $0.000925 | $0.000972 | $21.82M | -5.57% |
| 2025-03-10 | $0.001397 | $0.001402 | $0.000866 | $0.001029 | $32.69M | -22.33% |
| 2025-03-09 | $0.001424 | $0.001507 | $0.001286 | $0.001325 | $1.81M | -3.66% |
| 2025-03-08 | $0.001408 | $0.001508 | $0.001365 | $0.001375 | $9.76M | -1.93% |
| 2025-03-07 | $0.00141 | $0.001491 | $0.001327 | $0.001402 | $10.96M | -1.13% |
| 2025-03-06 | $0.001468 | $0.001536 | $0.001349 | $0.001418 | $15.29M | +0.75% |
| 2025-03-05 | $0.001476 | $0.001486 | $0.001329 | $0.001408 | $1.99M | +3.38% |
| 2025-03-04 | $0.001203 | $0.0016 | $0.001162 | $0.001362 | $28.16M | +13.17% |
| 2025-03-03 | $0.001381 | $0.001416 | $0.001137 | $0.001203 | $32.70M | -12.89% |
| 2025-03-02 | $0.001515 | $0.001604 | $0.001376 | $0.001381 | $49.50M | -9.15% |
| 2025-03-01 | $0.001555 | $0.001673 | $0.001514 | $0.00152 | $9.80M | -2.38% |
| 2025-02-28 | $0.001643 | $0.001673 | $0.001508 | $0.001557 | $5.79M | -6.12% |
| 2025-02-27 | $0.00152 | $0.00173 | $0.001468 | $0.001659 | $10.64M | +9.06% |
| 2025-02-26 | $0.001596 | $0.001613 | $0.001496 | $0.001521 | $6.81M | -4.71% |
| 2025-02-25 | $0.001617 | $0.001802 | $0.001538 | $0.001596 | $7.40M | +8.30% |
| 2025-02-24 | $0.001834 | $0.0019 | $0.001422 | $0.001474 | $4.54M | -11.18% |
| 2025-02-23 | $0.001902 | $0.002024 | $0.00163 | $0.001659 | $6.96M | -12.15% |
| 2025-02-22 | $0.00169 | $0.002146 | $0.001661 | $0.001889 | $11.99M | +11.23% |
| 2025-02-21 | $0.001506 | $0.001878 | $0.001456 | $0.001698 | $17.44M | +12.88% |
| 2025-02-20 | $0.001735 | $0.001951 | $0.001496 | $0.001504 | $9.93M | -13.33% |
| 2025-02-19 | $0.001685 | $0.00203 | $0.001548 | $0.001736 | $21.61M | +2.94% |
| 2025-02-18 | $0.001737 | $0.002036 | $0.001598 | $0.001686 | $19.75M | +9.33% |
| 2025-02-17 | $0.00122 | $0.001639 | $0.0012 | $0.001542 | $5.09M | +26.60% |
| 2025-02-16 | $0.00111 | $0.001337 | $0.001085 | $0.001218 | $2.07M | +8.48% |
| 2025-02-15 | $0.001237 | $0.001262 | $0.001084 | $0.001123 | $10.36M | -9.86% |
| 2025-02-14 | $0.001166 | $0.001384 | $0.001166 | $0.001246 | $14.12M | +20.79% |
| 2025-02-13 | $0.001004 | $0.001078 | $0.000936 | $0.001031 | $1.28M | +4.65% |
| 2025-02-12 | $0.000922 | $0.00119 | $0.000915 | $0.000986 | $8.69M | +6.99% |
| 2025-02-11 | $0.000942 | $0.000986 | $0.000898 | $0.000921 | $5.58M | -2.23% |
| 2025-02-10 | $0.000956 | $0.000987 | $0.000897 | $0.000942 | $6.23M | +2.12% |
| 2025-02-09 | $0.000845 | $0.000938 | $0.000839 | $0.000923 | $516.86K | +9.39% |
| 2025-02-08 | $0.000825 | $0.00085 | $0.000809 | $0.000843 | $609.19K | +2.42% |
| 2025-02-07 | $0.000831 | $0.000871 | $0.000808 | $0.000823 | $6.84M | -1.27% |
| 2025-02-06 | $0.00084 | $0.000853 | $0.000801 | $0.000834 | $7.53M | -0.66% |
| 2025-02-05 | $0.000874 | $0.000977 | $0.000832 | $0.00084 | $4.85M | -3.44% |
| 2025-02-04 | $0.000854 | $0.000936 | $0.000839 | $0.00087 | $6.93M | +1.74% |
| 2025-02-03 | $0.000867 | $0.000987 | $0.000839 | $0.000855 | $8.06M | -1.49% |
| 2025-02-02 | $0.00092 | $0.00093 | $0.000771 | $0.000868 | $10.40M | -5.73% |
| 2025-02-01 | $0.001019 | $0.001134 | $0.000902 | $0.00092 | $4.89M | -9.90% |
| 2025-01-31 | $0.001027 | $0.001083 | $0.001005 | $0.001021 | $6.10M | -0.45% |
| 2025-01-30 | $0.001039 | $0.001117 | $0.001012 | $0.001026 | $4.72M | -2.20% |
| 2025-01-29 | $0.000964 | $0.001117 | $0.000946 | $0.001049 | $8.51M | +8.85% |
| 2025-01-28 | $0.001021 | $0.0012 | $0.000955 | $0.000964 | $5.86M | +5.28% |
| 2025-01-27 | $0.000941 | $0.000985 | $0.000862 | $0.000915 | $2.27M | -3.19% |
| 2025-01-26 | $0.000898 | $0.001039 | $0.000863 | $0.000946 | $7.84M | +5.66% |
| 2025-01-25 | $0.000803 | $0.000973 | $0.000772 | $0.000895 | $4.39M | +4.37% |
| 2025-01-24 | $0.000876 | $0.000958 | $0.000842 | $0.000858 | $1.48M | -1.88% |
| 2025-01-23 | $0.000804 | $0.000896 | $0.000785 | $0.000874 | $206.75K | +8.50% |
| 2025-01-22 | $0.000835 | $0.000835 | $0.000786 | $0.000805 | $4.86M | -2.92% |
| 2025-01-21 | $0.000811 | $0.000847 | $0.000803 | $0.00083 | $5.88M | +2.26% |
| 2025-01-20 | $0.000822 | $0.000838 | $0.000777 | $0.000811 | $8.42M | -0.98% |
| 2025-01-19 | $0.000881 | $0.000887 | $0.000794 | $0.000819 | $9.82M | -6.94% |
| 2025-01-18 | $0.00101 | $0.001014 | $0.000842 | $0.00088 | $6.43M | -7.93% |
| 2025-01-17 | $0.00087 | $0.000956 | $0.000869 | $0.000956 | $349.95K | +9.89% |
| 2025-01-16 | $0.000875 | $0.000885 | $0.000852 | $0.00087 | $301.16K | -0.63% |
| 2025-01-15 | $0.000875 | $0.000886 | $0.000852 | $0.000876 | $4.75M | +0.23% |
| 2025-01-14 | $0.00086 | $0.000878 | $0.000822 | $0.000874 | $3.32M | +1.64% |
| 2025-01-13 | $0.000819 | $0.000872 | $0.000814 | $0.00086 | $4.32M | +4.92% |
| 2025-01-12 | $0.00087 | $0.000874 | $0.00078 | $0.000819 | $2.97M | -6.20% |
| 2025-01-11 | $0.000895 | $0.000905 | $0.000847 | $0.000874 | $2.23M | -2.41% |
| 2025-01-10 | $0.000905 | $0.000921 | $0.00088 | $0.000895 | $3.34M | +2.13% |
| 2025-01-09 | $0.000892 | $0.000892 | $0.000836 | $0.000877 | $333.73K | -0.18% |
| 2025-01-08 | $0.000888 | $0.000895 | $0.000837 | $0.000878 | $3.75M | -1.39% |
| 2025-01-07 | $0.000945 | $0.000953 | $0.000868 | $0.00089 | $4.69M | -5.76% |
| 2025-01-06 | $0.000985 | $0.000988 | $0.000925 | $0.000945 | $3.47M | -0.77% |
| 2025-01-05 | $0.000974 | $0.000983 | $0.000941 | $0.000952 | $270.38K | -0.52% |
| 2025-01-04 | $0.000973 | $0.000987 | $0.000947 | $0.000957 | $2.63M | -1.37% |
| 2025-01-03 | $0.000968 | $0.000996 | $0.000937 | $0.00097 | $3.60M | +5.09% |
| 2025-01-02 | $0.0009 | $0.000926 | $0.000893 | $0.000923 | $323.06K | +0.98% |
| 2025-01-01 | $0.000895 | $0.000924 | $0.000887 | $0.000914 | $4.07M | +2.31% |
Frequently asked questions
What was the Zebec Network price on January 1, 2025?
ZBCN opened 2025-01-01 at $0.000895 and closed that day at $0.000914.
What was the highest price of Zebec Network in 2025?
The highest was $0.0072 on 2025-05-29; the lowest was $0.000767 on 2025-04-22.
How much did Zebec Network change in 2025?
ZBCN moved +166.89% in 2025, from $0.000895 to $0.002388.
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.