Zebec Network price history in 2026
In 2026 Zebec Network (ZBCN) has gone from $0.002384 on 2026-01-01 to $0.002314 on 2026-10-11, a change of -2.94%. The highest price was $0.00397 on 2026-04-27 and the lowest $0.0015 on 2026-02-05. About $906.58M was traded across the year. The best day was 2026-02-06 (+27.22%) and the worst 2026-06-04 (-16.33%). The year is not over, so these figures are partial.
$0.002384Open · 2026-01-01
$0.002314Close · 2026-10-11
$0.00397High · 2026-04-27
$0.0015Low · 2026-02-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.002384 | $0.003541 | $0.002145 | $0.002304 | $171.51M | -3.36% |
| February | $0.002287 | $0.002517 | $0.0015 | $0.002049 | $102.05M | -10.40% |
| March | $0.002079 | $0.002876 | $0.001901 | $0.002365 | $85.37M | +13.77% |
| April | $0.002384 | $0.00397 | $0.002311 | $0.003488 | $107.51M | +46.34% |
| May | $0.003456 | $0.003773 | $0.002696 | $0.002889 | $106.36M | -16.42% |
| June | $0.002888 | $0.002926 | $0.002121 | $0.00225 | $118.56M | -22.07% |
| July | $0.002203 | $0.002399 | $0.001674 | $0.001816 | $100.86M | -17.58% |
| August | $0.001841 | $0.002253 | $0.001535 | $0.001923 | $77.48M | +4.44% |
| September | $0.001934 | $0.002898 | $0.001667 | $0.002657 | $26.41M | +37.41% |
| October | $0.002654 | $0.002933 | $0.002167 | $0.002314 | $10.48M | -12.83% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-11 | $0.002303 | $0.002314 | $0.002298 | $0.002314 | $1.05M | $231.36M | +0.47% |
| 2026-10-10 | $0.002306 | $0.002312 | $0.002298 | $0.002303 | $1.15M | $230.28M | +1.59% |
| 2026-10-09 | $0.002348 | $0.002524 | $0.002228 | $0.002267 | $800.53K | — | -3.02% |
| 2026-10-08 | $0.002358 | $0.002436 | $0.002167 | $0.002337 | $967.49K | — | +5.84% |
| 2026-10-07 | $0.002423 | $0.002442 | $0.0022 | $0.002208 | $462.53K | — | -8.93% |
| 2026-10-06 | $0.002549 | $0.002596 | $0.002344 | $0.002425 | $495.83K | — | -5.45% |
| 2026-10-05 | $0.002606 | $0.002655 | $0.002516 | $0.002565 | $951.74K | — | -0.14% |
| 2026-10-04 | $0.002496 | $0.002672 | $0.002473 | $0.002568 | $995.46K | — | +3.64% |
| 2026-10-03 | $0.002537 | $0.002621 | $0.002437 | $0.002478 | $743.37K | — | -2.04% |
| 2026-10-02 | $0.002589 | $0.002791 | $0.002475 | $0.00253 | $1.02M | — | -1.90% |
| 2026-10-01 | $0.002654 | $0.002933 | $0.00254 | $0.002579 | $1.85M | — | -2.95% |
| 2026-09-30 | $0.002523 | $0.002898 | $0.002431 | $0.002657 | $2.55M | — | +3.95% |
| 2026-09-29 | $0.002521 | $0.00288 | $0.002314 | $0.002556 | $2.70M | — | +25.07% |
| 2026-09-28 | $0.00207 | $0.002077 | $0.001984 | $0.002044 | $407.27K | — | +1.95% |
| 2026-09-27 | $0.002107 | $0.00214 | $0.001988 | $0.002005 | $632.33K | — | -4.35% |
| 2026-09-26 | $0.002162 | $0.002184 | $0.002065 | $0.002096 | $824.56K | — | -3.36% |
| 2026-09-25 | $0.002047 | $0.002248 | $0.002031 | $0.002169 | $1.01M | — | +6.04% |
| 2026-09-24 | $0.002025 | $0.002096 | $0.001987 | $0.002045 | $318.45K | — | +0.51% |
| 2026-09-23 | $0.001995 | $0.002081 | $0.001981 | $0.002035 | $768.89K | — | +1.92% |
| 2026-09-22 | $0.002049 | $0.002171 | $0.001989 | $0.001997 | $948.63K | — | -2.63% |
| 2026-09-21 | $0.001922 | $0.00215 | $0.001916 | $0.002051 | $894.40K | — | +7.04% |
| 2026-09-20 | $0.001998 | $0.0020 | $0.001881 | $0.001916 | $284.78K | — | -0.33% |
| 2026-09-19 | $0.001899 | $0.002105 | $0.001875 | $0.001922 | $587.28K | — | +5.94% |
| 2026-09-18 | $0.001761 | $0.001855 | $0.001747 | $0.001814 | $355.64K | — | +1.84% |
| 2026-09-17 | $0.001741 | $0.0018 | $0.001719 | $0.001782 | $654.92K | — | +1.12% |
| 2026-09-16 | $0.00171 | $0.001798 | $0.001692 | $0.001762 | $846.14K | — | +3.07% |
| 2026-09-15 | $0.001772 | $0.001808 | $0.001667 | $0.001709 | $990.84K | — | -3.51% |
| 2026-09-14 | $0.001791 | $0.001874 | $0.001714 | $0.001772 | $688.97K | — | -0.78% |
| 2026-09-13 | $0.001775 | $0.001807 | $0.00174 | $0.001785 | $676.82K | — | +0.51% |
| 2026-09-12 | $0.00181 | $0.001945 | $0.001759 | $0.001776 | $693.29K | — | -2.48% |
| 2026-09-11 | $0.001857 | $0.001937 | $0.001775 | $0.001822 | $560.18K | — | +2.49% |
| 2026-09-10 | $0.001835 | $0.001907 | $0.001774 | $0.001777 | $323.99K | — | -2.94% |
| 2026-09-09 | $0.001815 | $0.001904 | $0.001806 | $0.001831 | $827.72K | — | +1.70% |
| 2026-09-08 | $0.001799 | $0.001893 | $0.001758 | $0.001801 | $768.26K | — | +0.14% |
| 2026-09-07 | $0.001856 | $0.001857 | $0.001742 | $0.001798 | $1.11M | — | -3.32% |
| 2026-09-06 | $0.001863 | $0.001895 | $0.001843 | $0.00186 | $674.11K | — | +0.33% |
| 2026-09-05 | $0.001893 | $0.001921 | $0.001806 | $0.001854 | $722.95K | — | -1.37% |
| 2026-09-04 | $0.001906 | $0.002024 | $0.001851 | $0.00188 | $682.19K | — | -1.30% |
| 2026-09-03 | $0.001928 | $0.002028 | $0.001863 | $0.001904 | $1.73M | — | +6.16% |
| 2026-09-02 | $0.001821 | $0.001862 | $0.001696 | $0.001794 | $285.19K | — | -1.42% |
| 2026-09-01 | $0.001934 | $0.001942 | $0.001785 | $0.00182 | $1.89M | — | -5.37% |
| 2026-08-31 | $0.001803 | $0.001943 | $0.001791 | $0.001923 | $6.18M | — | +6.69% |
| 2026-08-30 | $0.001906 | $0.001915 | $0.001731 | $0.001802 | $4.37M | — | -5.36% |
| 2026-08-29 | $0.001961 | $0.001987 | $0.001878 | $0.001904 | $1.85M | — | -2.51% |
| 2026-08-28 | $0.002094 | $0.002096 | $0.00193 | $0.001953 | $1.49M | — | -7.15% |
| 2026-08-27 | $0.002155 | $0.002253 | $0.002062 | $0.002104 | $2.39M | — | +5.33% |
| 2026-08-26 | $0.001871 | $0.0020 | $0.001865 | $0.001997 | $337.93K | — | +6.79% |
| 2026-08-25 | $0.001893 | $0.002014 | $0.00187 | $0.00187 | $312.92K | — | -1.17% |
| 2026-08-24 | $0.001896 | $0.001931 | $0.00181 | $0.001892 | $373.59K | — | +0.10% |
| 2026-08-23 | $0.001887 | $0.001933 | $0.001807 | $0.00189 | $3.13M | — | +0.96% |
| 2026-08-22 | $0.001949 | $0.00198 | $0.001814 | $0.001872 | $1.82M | — | -3.77% |
| 2026-08-21 | $0.002056 | $0.002128 | $0.001911 | $0.001946 | $1.48M | — | +5.38% |
| 2026-08-20 | $0.001792 | $0.001915 | $0.0017 | $0.001847 | $568.72K | — | +3.18% |
| 2026-08-19 | $0.001684 | $0.001913 | $0.001665 | $0.00179 | $3.26M | — | +13.93% |
| 2026-08-18 | $0.001581 | $0.001594 | $0.001555 | $0.001571 | $178.93K | — | -0.25% |
| 2026-08-17 | $0.001582 | $0.001603 | $0.001553 | $0.001575 | $3.17M | — | -0.25% |
| 2026-08-16 | $0.001579 | $0.001602 | $0.001535 | $0.001579 | $4.52M | — | -0.11% |
| 2026-08-15 | $0.001577 | $0.001603 | $0.001551 | $0.00158 | $1.77M | — | +0.30% |
| 2026-08-14 | $0.001604 | $0.001615 | $0.00155 | $0.001576 | $1.53M | — | -2.28% |
| 2026-08-13 | $0.001581 | $0.00171 | $0.001554 | $0.001612 | $2.92M | — | +2.07% |
| 2026-08-12 | $0.001597 | $0.001611 | $0.001543 | $0.001579 | $1.73M | — | -1.59% |
| 2026-08-11 | $0.001624 | $0.00167 | $0.001584 | $0.001605 | $2.28M | — | -1.09% |
| 2026-08-10 | $0.001697 | $0.001711 | $0.001612 | $0.001623 | $2.25M | — | -4.65% |
| 2026-08-09 | $0.001772 | $0.001779 | $0.001692 | $0.001702 | $4.91M | — | -3.95% |
| 2026-08-08 | $0.00175 | $0.001789 | $0.001742 | $0.001772 | $2.97M | — | +1.61% |
| 2026-08-07 | $0.001751 | $0.001768 | $0.001717 | $0.001744 | $1.81M | — | -0.60% |
| 2026-08-06 | $0.001782 | $0.001807 | $0.001744 | $0.001754 | $3.45M | — | -1.47% |
| 2026-08-05 | $0.001793 | $0.001817 | $0.001763 | $0.00178 | $3.12M | — | -0.76% |
| 2026-08-04 | $0.001862 | $0.001862 | $0.001784 | $0.001794 | $3.03M | — | -2.95% |
| 2026-08-03 | $0.001832 | $0.001863 | $0.001749 | $0.001848 | $2.64M | — | +0.28% |
| 2026-08-02 | $0.00188 | $0.001896 | $0.001814 | $0.001843 | $4.40M | — | -1.81% |
| 2026-08-01 | $0.001841 | $0.001896 | $0.001807 | $0.001877 | $3.23M | — | +3.38% |
| 2026-07-31 | $0.001805 | $0.001848 | $0.001773 | $0.001816 | $1.44M | — | +0.92% |
| 2026-07-30 | $0.001739 | $0.001895 | $0.001674 | $0.001799 | $3.25M | — | +3.50% |
| 2026-07-29 | $0.001801 | $0.001884 | $0.001692 | $0.001738 | $4.09M | — | -3.34% |
| 2026-07-28 | $0.001805 | $0.001823 | $0.001751 | $0.001799 | $2.46M | — | -0.34% |
| 2026-07-27 | $0.001855 | $0.001873 | $0.001772 | $0.001805 | $3.72M | — | -2.76% |
| 2026-07-26 | $0.001878 | $0.001975 | $0.001841 | $0.001856 | $4.36M | — | -1.33% |
| 2026-07-25 | $0.001882 | $0.001918 | $0.001862 | $0.001881 | $1.87M | — | -0.18% |
| 2026-07-24 | $0.001944 | $0.001961 | $0.00187 | $0.001884 | $2.28M | — | -2.91% |
| 2026-07-23 | $0.001941 | $0.001991 | $0.001898 | $0.001941 | $4.14M | — | -0.48% |
| 2026-07-22 | $0.002024 | $0.002049 | $0.001921 | $0.00195 | $2.86M | — | -3.68% |
| 2026-07-21 | $0.001965 | $0.002073 | $0.001931 | $0.002024 | $3.45M | — | +2.48% |
| 2026-07-20 | $0.002113 | $0.002141 | $0.001937 | $0.001975 | $6.83M | — | +0.85% |
| 2026-07-19 | $0.001953 | $0.002009 | $0.00193 | $0.001959 | $398.25K | — | +0.20% |
| 2026-07-18 | $0.001971 | $0.002024 | $0.001928 | $0.001955 | $3.77M | — | -1.61% |
| 2026-07-17 | $0.002099 | $0.002109 | $0.001922 | $0.001987 | $2.16M | — | -5.47% |
| 2026-07-16 | $0.00214 | $0.002157 | $0.002076 | $0.002102 | $4.32M | — | -2.25% |
| 2026-07-15 | $0.002193 | $0.002203 | $0.002119 | $0.00215 | $3.68M | — | -2.20% |
| 2026-07-14 | $0.002249 | $0.002272 | $0.00217 | $0.002199 | $3.60M | — | +3.54% |
| 2026-07-13 | $0.002147 | $0.002192 | $0.002075 | $0.002123 | $391.26K | — | -0.58% |
| 2026-07-12 | $0.00219 | $0.002206 | $0.002112 | $0.002136 | $3.15M | — | -2.42% |
| 2026-07-11 | $0.002238 | $0.002256 | $0.002155 | $0.002189 | $4.48M | — | -1.54% |
| 2026-07-10 | $0.002211 | $0.002244 | $0.002168 | $0.002223 | $2.46M | — | +1.06% |
| 2026-07-09 | $0.002209 | $0.002227 | $0.002159 | $0.0022 | $3.88M | — | -0.11% |
| 2026-07-08 | $0.002118 | $0.00224 | $0.002115 | $0.002202 | $3.88M | — | +3.42% |
| 2026-07-07 | $0.002188 | $0.00235 | $0.00211 | $0.002129 | $4.81M | — | -2.64% |
| 2026-07-06 | $0.002186 | $0.002224 | $0.002136 | $0.002187 | $3.85M | — | -0.44% |
| 2026-07-05 | $0.00226 | $0.002271 | $0.002136 | $0.002197 | $5.99M | — | -3.06% |
| 2026-07-04 | $0.002303 | $0.002313 | $0.002215 | $0.002266 | $3.05M | — | -2.00% |
| 2026-07-03 | $0.002293 | $0.002348 | $0.00228 | $0.002312 | $2.50M | — | +0.18% |
| 2026-07-02 | $0.00237 | $0.002399 | $0.002285 | $0.002308 | $3.21M | — | +5.35% |
| 2026-07-01 | $0.002203 | $0.002309 | $0.002136 | $0.002191 | $522.13K | — | -2.64% |
| 2026-06-30 | $0.002214 | $0.002279 | $0.002121 | $0.00225 | $4.21M | — | +0.97% |
| 2026-06-29 | $0.002307 | $0.002321 | $0.0022 | $0.002229 | $3.85M | — | -3.44% |
| 2026-06-28 | $0.002333 | $0.002333 | $0.002258 | $0.002308 | $7.65M | — | -1.12% |
| 2026-06-27 | $0.00237 | $0.002385 | $0.002301 | $0.002334 | $2.63M | — | -1.88% |
| 2026-06-26 | $0.002407 | $0.002463 | $0.002336 | $0.002379 | $1.88M | — | -0.94% |
| 2026-06-25 | $0.002378 | $0.002429 | $0.002319 | $0.002402 | $3.52M | — | +0.96% |
| 2026-06-24 | $0.002326 | $0.002429 | $0.002263 | $0.002379 | $7.45M | — | +2.22% |
| 2026-06-23 | $0.002368 | $0.002419 | $0.002319 | $0.002327 | $2.88M | — | -2.34% |
| 2026-06-22 | $0.00247 | $0.002476 | $0.002323 | $0.002383 | $3.89M | — | -3.00% |
| 2026-06-21 | $0.002431 | $0.002488 | $0.002389 | $0.002457 | $6.06M | — | +0.29% |
| 2026-06-20 | $0.002535 | $0.002544 | $0.002317 | $0.00245 | $2.31M | — | -3.14% |
| 2026-06-19 | $0.002513 | $0.002563 | $0.002476 | $0.002529 | $2.42M | — | +0.25% |
| 2026-06-18 | $0.002514 | $0.002566 | $0.002487 | $0.002523 | $3.56M | — | -0.56% |
| 2026-06-17 | $0.002641 | $0.002699 | $0.002512 | $0.002537 | $4.52M | — | -4.50% |
| 2026-06-16 | $0.002653 | $0.002735 | $0.00256 | $0.002657 | $3.49M | — | +0.26% |
| 2026-06-15 | $0.002747 | $0.002885 | $0.002634 | $0.00265 | $3.34M | — | -3.00% |
| 2026-06-14 | $0.002554 | $0.00286 | $0.002525 | $0.002732 | $6.60M | — | +6.78% |
| 2026-06-13 | $0.002624 | $0.002677 | $0.002544 | $0.002558 | $2.82M | — | +1.10% |
| 2026-06-12 | $0.002531 | $0.002548 | $0.002487 | $0.002531 | $317.34K | — | +0.68% |
| 2026-06-11 | $0.002568 | $0.002596 | $0.002486 | $0.002513 | $4.14M | — | -1.60% |
| 2026-06-10 | $0.002641 | $0.002658 | $0.002504 | $0.002554 | $4.65M | — | +1.54% |
| 2026-06-09 | $0.002566 | $0.002568 | $0.002383 | $0.002516 | $506.92K | — | +4.10% |
| 2026-06-08 | $0.002645 | $0.00266 | $0.002406 | $0.002416 | $8.80M | — | -9.13% |
| 2026-06-07 | $0.002695 | $0.002705 | $0.00255 | $0.002659 | $4.39M | — | -0.84% |
| 2026-06-06 | $0.002505 | $0.002805 | $0.002501 | $0.002682 | $4.64M | — | +11.47% |
| 2026-06-05 | $0.002486 | $0.00254 | $0.002265 | $0.002406 | $616.44K | — | +4.16% |
| 2026-06-04 | $0.00277 | $0.002772 | $0.002294 | $0.00231 | $5.22M | — | -16.33% |
| 2026-06-03 | $0.002808 | $0.002827 | $0.002621 | $0.00276 | $7.75M | — | +3.17% |
| 2026-06-02 | $0.002904 | $0.002925 | $0.002604 | $0.002676 | $540.27K | — | -2.27% |
| 2026-06-01 | $0.002888 | $0.002926 | $0.002727 | $0.002738 | $3.91M | — | -5.22% |
| 2026-05-31 | $0.002939 | $0.0031 | $0.002874 | $0.002889 | $6.04M | — | -2.72% |
| 2026-05-30 | $0.003077 | $0.003112 | $0.002929 | $0.002969 | $2.87M | — | -3.31% |
| 2026-05-29 | $0.003025 | $0.003254 | $0.00298 | $0.003071 | $3.50M | — | +7.82% |
| 2026-05-28 | $0.002856 | $0.002949 | $0.002696 | $0.002848 | $876.54K | — | +1.52% |
| 2026-05-27 | $0.003031 | $0.003061 | $0.002701 | $0.002805 | $4.65M | — | -1.57% |
| 2026-05-26 | $0.002989 | $0.002989 | $0.00283 | $0.00285 | $425.06K | — | -1.37% |
| 2026-05-25 | $0.002985 | $0.003042 | $0.002869 | $0.00289 | $3.28M | — | -2.79% |
| 2026-05-24 | $0.002926 | $0.00301 | $0.002904 | $0.002972 | $2.79M | — | +1.56% |
| 2026-05-23 | $0.00289 | $0.003104 | $0.002847 | $0.002927 | $1.93M | — | +1.05% |
| 2026-05-22 | $0.00307 | $0.003076 | $0.002794 | $0.002896 | $3.87M | — | -6.12% |
| 2026-05-21 | $0.003045 | $0.003201 | $0.003031 | $0.003085 | $3.15M | — | +1.75% |
| 2026-05-20 | $0.002976 | $0.003114 | $0.00297 | $0.003032 | $3.15M | — | +2.51% |
| 2026-05-19 | $0.002998 | $0.003008 | $0.002814 | $0.002958 | $3.13M | — | -0.91% |
| 2026-05-18 | $0.002924 | $0.003072 | $0.002885 | $0.002985 | $2.72M | — | +2.11% |
| 2026-05-17 | $0.003213 | $0.003215 | $0.002909 | $0.002923 | $4.98M | — | -8.75% |
| 2026-05-16 | $0.003278 | $0.003281 | $0.003132 | $0.003203 | $2.38M | — | -2.32% |
| 2026-05-15 | $0.003478 | $0.003486 | $0.003148 | $0.003279 | $2.21M | — | -6.34% |
| 2026-05-14 | $0.003566 | $0.00369 | $0.003448 | $0.003501 | $5.13M | — | +3.39% |
| 2026-05-13 | $0.003474 | $0.003534 | $0.003359 | $0.003387 | $758.55K | — | -1.37% |
| 2026-05-12 | $0.003502 | $0.003547 | $0.003378 | $0.003434 | $3.95M | — | -1.94% |
| 2026-05-11 | $0.003636 | $0.003773 | $0.003485 | $0.003501 | $2.86M | — | +0.20% |
| 2026-05-10 | $0.003459 | $0.003755 | $0.003372 | $0.003494 | $930.32K | — | +1.10% |
| 2026-05-09 | $0.003252 | $0.003534 | $0.00325 | $0.003456 | $966.02K | — | +6.19% |
| 2026-05-08 | $0.003306 | $0.00333 | $0.003131 | $0.003255 | $932.29K | — | -0.24% |
| 2026-05-07 | $0.003292 | $0.003343 | $0.003142 | $0.003263 | $5.14M | — | -1.79% |
| 2026-05-06 | $0.003355 | $0.003487 | $0.003276 | $0.003322 | $11.05M | — | +0.18% |
| 2026-05-05 | $0.003397 | $0.003405 | $0.003226 | $0.003316 | $4.13M | — | -2.01% |
| 2026-05-04 | $0.003445 | $0.003484 | $0.00335 | $0.003384 | $2.87M | — | -1.90% |
| 2026-05-03 | $0.003254 | $0.003709 | $0.003224 | $0.003449 | $8.72M | — | +6.61% |
| 2026-05-02 | $0.003141 | $0.003271 | $0.003105 | $0.003235 | $3.25M | — | +2.39% |
| 2026-05-01 | $0.003456 | $0.003503 | $0.0030 | $0.00316 | $3.70M | — | -9.41% |
| 2026-04-30 | $0.003306 | $0.003712 | $0.003287 | $0.003488 | $5.51M | — | +4.50% |
| 2026-04-29 | $0.003414 | $0.003503 | $0.003241 | $0.003338 | $3.56M | — | -2.09% |
| 2026-04-28 | $0.003684 | $0.003744 | $0.003212 | $0.00341 | $4.94M | — | -8.22% |
| 2026-04-27 | $0.003956 | $0.00397 | $0.003532 | $0.003715 | $4.24M | — | -1.70% |
| 2026-04-26 | $0.003421 | $0.003805 | $0.003203 | $0.003779 | $1.24M | — | +11.18% |
| 2026-04-25 | $0.00354 | $0.003633 | $0.003221 | $0.003399 | $3.57M | — | -4.21% |
| 2026-04-24 | $0.003495 | $0.003795 | $0.003317 | $0.003549 | $3.84M | — | +2.22% |
| 2026-04-23 | $0.003137 | $0.003532 | $0.002968 | $0.003472 | $8.19M | — | +16.52% |
| 2026-04-22 | $0.002672 | $0.002984 | $0.002652 | $0.00298 | $799.14K | — | +10.40% |
| 2026-04-21 | $0.002663 | $0.002757 | $0.002621 | $0.002699 | $3.96M | — | +0.07% |
| 2026-04-20 | $0.002684 | $0.002762 | $0.002648 | $0.002697 | $3.85M | — | +0.74% |
| 2026-04-19 | $0.002708 | $0.002762 | $0.002638 | $0.002677 | $5.19M | — | -1.10% |
| 2026-04-18 | $0.002739 | $0.002743 | $0.002635 | $0.002707 | $3.21M | — | -1.65% |
| 2026-04-17 | $0.002864 | $0.002964 | $0.002698 | $0.002752 | $2.58M | — | -3.97% |
| 2026-04-16 | $0.002788 | $0.002906 | $0.002722 | $0.002866 | $4.84M | — | +8.30% |
| 2026-04-15 | $0.002591 | $0.002716 | $0.002586 | $0.002646 | $631.13K | — | +1.54% |
| 2026-04-14 | $0.002627 | $0.002678 | $0.002562 | $0.002606 | $2.56M | — | -0.67% |
| 2026-04-13 | $0.002562 | $0.002711 | $0.00254 | $0.002624 | $5.45M | — | +2.51% |
| 2026-04-12 | $0.0026 | $0.002642 | $0.002529 | $0.002559 | $2.73M | — | -1.44% |
| 2026-04-11 | $0.002566 | $0.002669 | $0.002543 | $0.002597 | $3.92M | — | +0.13% |
| 2026-04-10 | $0.002635 | $0.002693 | $0.002543 | $0.002593 | $2.65M | — | -2.44% |
| 2026-04-09 | $0.002622 | $0.002768 | $0.002555 | $0.002658 | $4.01M | — | +2.90% |
| 2026-04-08 | $0.002741 | $0.002754 | $0.002518 | $0.002583 | $2.26M | — | +0.58% |
| 2026-04-07 | $0.002481 | $0.002843 | $0.002465 | $0.002568 | $3.32M | — | +3.25% |
| 2026-04-06 | $0.002681 | $0.002689 | $0.002461 | $0.002487 | $5.67M | — | -7.36% |
| 2026-04-05 | $0.002689 | $0.002784 | $0.002645 | $0.002685 | $3.99M | — | -0.20% |
| 2026-04-04 | $0.002813 | $0.002941 | $0.002637 | $0.002691 | $2.33M | — | +7.47% |
| 2026-04-03 | $0.002413 | $0.002621 | $0.002392 | $0.002504 | $702.39K | — | +3.02% |
| 2026-04-02 | $0.002361 | $0.002461 | $0.00236 | $0.00243 | $4.78M | — | +2.39% |
| 2026-04-01 | $0.002384 | $0.002472 | $0.002311 | $0.002373 | $2.98M | — | +0.35% |
| 2026-03-31 | $0.002321 | $0.002389 | $0.002287 | $0.002365 | $3.26M | — | +2.55% |
| 2026-03-30 | $0.002317 | $0.002386 | $0.002258 | $0.002306 | $3.04M | — | -0.31% |
| 2026-03-29 | $0.002248 | $0.002481 | $0.002237 | $0.002314 | $4.70M | — | +3.13% |
| 2026-03-28 | $0.002247 | $0.002332 | $0.002231 | $0.002243 | $1.35M | — | +0.39% |
| 2026-03-27 | $0.002265 | $0.00228 | $0.002211 | $0.002235 | $2.00M | — | -1.60% |
| 2026-03-26 | $0.002334 | $0.00243 | $0.002246 | $0.002271 | $3.71M | — | -2.44% |
| 2026-03-25 | $0.002338 | $0.00243 | $0.002272 | $0.002328 | $1.87M | — | -0.14% |
| 2026-03-24 | $0.002348 | $0.002391 | $0.002303 | $0.002331 | $2.23M | — | -0.62% |
| 2026-03-23 | $0.00235 | $0.002545 | $0.002336 | $0.002346 | $4.63M | — | +3.45% |
| 2026-03-22 | $0.002512 | $0.002537 | $0.002231 | $0.002268 | $1.06M | — | -4.38% |
| 2026-03-21 | $0.002491 | $0.002637 | $0.002303 | $0.002371 | $1.83M | — | -4.70% |
| 2026-03-20 | $0.002385 | $0.002731 | $0.002385 | $0.002488 | $2.20M | — | +5.12% |
| 2026-03-19 | $0.002126 | $0.002876 | $0.002101 | $0.002367 | $5.40M | — | +11.70% |
| 2026-03-18 | $0.002031 | $0.002154 | $0.002009 | $0.002119 | $2.78M | — | +4.65% |
| 2026-03-17 | $0.001999 | $0.002113 | $0.00199 | $0.002025 | $5.34M | — | +0.41% |
| 2026-03-16 | $0.002032 | $0.002074 | $0.00199 | $0.002017 | $2.94M | — | -1.15% |
| 2026-03-15 | $0.002014 | $0.002061 | $0.001991 | $0.00204 | $3.34M | — | +1.37% |
| 2026-03-14 | $0.002001 | $0.002028 | $0.001977 | $0.002013 | $1.73M | — | +0.47% |
| 2026-03-13 | $0.00202 | $0.002035 | $0.001984 | $0.002003 | $1.89M | — | -0.78% |
| 2026-03-12 | $0.002015 | $0.00208 | $0.001981 | $0.002019 | $2.98M | — | +0.32% |
| 2026-03-11 | $0.002024 | $0.002052 | $0.001981 | $0.002012 | $2.48M | — | -0.21% |
| 2026-03-10 | $0.002061 | $0.002081 | $0.001984 | $0.002017 | $2.90M | — | -2.06% |
| 2026-03-09 | $0.002013 | $0.002105 | $0.00197 | $0.002059 | $3.17M | — | +6.02% |
| 2026-03-08 | $0.002017 | $0.002029 | $0.001901 | $0.001942 | $650.96K | — | -3.02% |
| 2026-03-07 | $0.002041 | $0.002066 | $0.00197 | $0.002003 | $3.53M | — | -2.51% |
| 2026-03-06 | $0.002047 | $0.0021 | $0.00202 | $0.002054 | $2.61M | — | +0.45% |
| 2026-03-05 | $0.002155 | $0.002166 | $0.00204 | $0.002045 | $2.49M | — | -5.55% |
| 2026-03-04 | $0.002184 | $0.002263 | $0.00213 | $0.002165 | $3.71M | — | +7.11% |
| 2026-03-03 | $0.002055 | $0.002117 | $0.001981 | $0.002022 | $1.04M | — | -1.29% |
| 2026-03-02 | $0.002103 | $0.00217 | $0.001979 | $0.002048 | $3.67M | — | +2.15% |
| 2026-03-01 | $0.002079 | $0.00217 | $0.001991 | $0.002005 | $828.10K | — | -2.17% |
| 2026-02-28 | $0.002008 | $0.002163 | $0.001987 | $0.002049 | $3.74M | — | +2.06% |
| 2026-02-27 | $0.002069 | $0.00209 | $0.001889 | $0.002008 | $3.01M | — | -2.93% |
| 2026-02-26 | $0.002101 | $0.002156 | $0.002031 | $0.002069 | $7.11M | — | -2.16% |
| 2026-02-25 | $0.002197 | $0.002285 | $0.002071 | $0.002114 | $3.55M | — | -0.20% |
| 2026-02-24 | $0.002015 | $0.002185 | $0.001976 | $0.002118 | $893.76K | — | +3.65% |
| 2026-02-23 | $0.002037 | $0.002102 | $0.001977 | $0.002044 | $2.72M | — | -0.48% |
| 2026-02-22 | $0.002066 | $0.002105 | $0.001991 | $0.002054 | $4.79M | — | -0.52% |
| 2026-02-21 | $0.002204 | $0.002204 | $0.002042 | $0.002064 | $2.14M | — | -3.39% |
| 2026-02-20 | $0.002076 | $0.002179 | $0.002038 | $0.002137 | $695.91K | — | +1.88% |
| 2026-02-19 | $0.002016 | $0.002181 | $0.002006 | $0.002097 | $3.87M | — | +3.97% |
| 2026-02-18 | $0.002103 | $0.00212 | $0.00199 | $0.002017 | $3.45M | — | +0.60% |
| 2026-02-17 | $0.002047 | $0.002101 | $0.001981 | $0.002005 | $764.12K | — | -1.04% |
| 2026-02-16 | $0.002002 | $0.002098 | $0.001988 | $0.002026 | $2.98M | — | +0.44% |
| 2026-02-15 | $0.002083 | $0.002117 | $0.001998 | $0.002017 | $3.30M | — | -3.03% |
| 2026-02-14 | $0.002248 | $0.002254 | $0.002078 | $0.002081 | $2.10M | — | -3.23% |
| 2026-02-13 | $0.001973 | $0.002247 | $0.001958 | $0.00215 | $968.34K | — | +8.97% |
| 2026-02-12 | $0.001953 | $0.002043 | $0.001916 | $0.001973 | $784.47K | — | +0.27% |
| 2026-02-11 | $0.001955 | $0.002044 | $0.00193 | $0.001968 | $3.47M | — | +0.79% |
| 2026-02-10 | $0.002128 | $0.002162 | $0.001865 | $0.001952 | $3.23M | — | -9.16% |
| 2026-02-09 | $0.002191 | $0.002264 | $0.002078 | $0.002149 | $3.85M | — | -2.00% |
| 2026-02-08 | $0.002312 | $0.002477 | $0.002108 | $0.002193 | $3.35M | — | -3.72% |
| 2026-02-07 | $0.002066 | $0.002362 | $0.001944 | $0.002278 | $3.51M | — | +9.74% |
| 2026-02-06 | $0.001632 | $0.002517 | $0.001501 | $0.002076 | $6.98M | — | +27.22% |
| 2026-02-05 | $0.001904 | $0.00195 | $0.0015 | $0.001632 | $1.96M | — | -4.55% |
| 2026-02-04 | $0.001933 | $0.001965 | $0.001673 | $0.001709 | $6.55M | — | -11.76% |
| 2026-02-03 | $0.002043 | $0.002087 | $0.001914 | $0.001937 | $11.13M | — | -5.20% |
| 2026-02-02 | $0.002321 | $0.002352 | $0.002011 | $0.002043 | $3.46M | — | -11.68% |
| 2026-02-01 | $0.002287 | $0.002393 | $0.002133 | $0.002314 | $7.69M | — | +0.44% |
| 2026-01-31 | $0.002404 | $0.00244 | $0.002145 | $0.002304 | $8.65M | — | -3.88% |
| 2026-01-30 | $0.002572 | $0.002616 | $0.002361 | $0.002396 | $3.35M | — | -6.71% |
| 2026-01-29 | $0.002685 | $0.002713 | $0.00255 | $0.002569 | $5.42M | — | -4.32% |
| 2026-01-28 | $0.002763 | $0.002844 | $0.002615 | $0.002685 | $4.22M | — | -3.18% |
| 2026-01-27 | $0.002749 | $0.00285 | $0.002712 | $0.002773 | $5.69M | — | +0.71% |
| 2026-01-26 | $0.002794 | $0.002892 | $0.002706 | $0.002753 | $3.68M | — | -1.14% |
| 2026-01-25 | $0.00293 | $0.00293 | $0.002704 | $0.002785 | $6.64M | — | -5.23% |
| 2026-01-24 | $0.002967 | $0.003017 | $0.002852 | $0.002939 | $3.85M | — | -0.82% |
| 2026-01-23 | $0.002926 | $0.003014 | $0.002855 | $0.002963 | $3.70M | — | +0.57% |
| 2026-01-22 | $0.002896 | $0.003034 | $0.002884 | $0.002946 | $5.90M | — | +1.15% |
| 2026-01-21 | $0.002941 | $0.003072 | $0.00279 | $0.002913 | $7.50M | — | +2.98% |
| 2026-01-20 | $0.003324 | $0.0034 | $0.002779 | $0.002829 | $1.83M | — | -6.90% |
| 2026-01-19 | $0.003144 | $0.003423 | $0.003025 | $0.003038 | $5.45M | — | -3.29% |
| 2026-01-18 | $0.003463 | $0.003517 | $0.002995 | $0.003142 | $5.30M | — | -3.25% |
| 2026-01-17 | $0.003334 | $0.003541 | $0.003147 | $0.003247 | $2.56M | — | -2.25% |
| 2026-01-16 | $0.003116 | $0.00354 | $0.00305 | $0.003322 | $6.85M | — | +6.74% |
| 2026-01-15 | $0.002878 | $0.003269 | $0.002827 | $0.003112 | $7.92M | — | +8.10% |
| 2026-01-14 | $0.002976 | $0.003017 | $0.0028 | $0.002879 | $8.96M | — | -3.15% |
| 2026-01-13 | $0.00291 | $0.003026 | $0.002837 | $0.002972 | $9.13M | — | +7.07% |
| 2026-01-12 | $0.002836 | $0.002926 | $0.002772 | $0.002776 | $1.50M | — | -2.70% |
| 2026-01-11 | $0.002905 | $0.003041 | $0.0028 | $0.002853 | $6.19M | — | -2.62% |
| 2026-01-10 | $0.003014 | $0.003036 | $0.00288 | $0.00293 | $3.69M | — | -3.08% |
| 2026-01-09 | $0.003013 | $0.00316 | $0.002956 | $0.003023 | $5.10M | — | +4.64% |
| 2026-01-08 | $0.002858 | $0.003003 | $0.00266 | $0.002889 | $2.11M | — | +2.50% |
| 2026-01-07 | $0.002987 | $0.003066 | $0.00265 | $0.002818 | $7.89M | — | -5.97% |
| 2026-01-06 | $0.003114 | $0.003163 | $0.002886 | $0.002997 | $8.69M | — | -3.37% |
| 2026-01-05 | $0.002791 | $0.003254 | $0.002721 | $0.003102 | $8.38M | — | +11.00% |
| 2026-01-04 | $0.002582 | $0.00284 | $0.002576 | $0.002794 | $6.78M | — | +8.60% |
| 2026-01-03 | $0.002548 | $0.002627 | $0.002494 | $0.002573 | $4.18M | — | +1.46% |
| 2026-01-02 | $0.002527 | $0.002575 | $0.002458 | $0.002536 | $4.95M | — | +0.25% |
| 2026-01-01 | $0.002384 | $0.002602 | $0.002368 | $0.00253 | $5.46M | — | +5.94% |
Frequently asked questions
What was the Zebec Network price on January 1, 2026?
ZBCN opened 2026-01-01 at $0.002384 and closed that day at $0.00253.
What was the highest price of Zebec Network in 2026?
The highest was $0.00397 on 2026-04-27; the lowest was $0.0015 on 2026-02-05.
How much did Zebec Network change in 2026?
ZBCN has moved -2.94% in 2026, from $0.002384 to $0.002314 (the year is not over).
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.