What historical data is shown for ZANO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Zano (ZANO) Historical Data
ZANO
Layer-1
Zano Historical Price Information — Daily ZANO Open, High, Low, Close & Volume
$5.86
-1.08% 1D
Recently Viewed
1H-0.42%
1D-1.08%
1W-6.10%
1M-30.74%
Zano (ZANO) has 90 days of daily open, high, low and close on file. Over that window ZANO ranged $5.832 to $10.371, closed at $5.858 and is down 38.7% across the window.
Zano — Window Stats
90 daily bars · MEXCBars
90
Window high
$10.371
Window low
$5.832
First → last
-38.69%
Latest close
$5.858
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZANO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $5.905 | $6.60 | $5.845 | $5.858 | -0.80% | $498,908 | $90.56M |
| Sep 15, 2026 | $6.21 | $6.368 | $5.85 | $5.905 | -4.91% | $687,332 | $91.28M |
| Sep 14, 2026 | $6.424 | $6.469 | $6.116 | $6.21 | -3.33% | $365,003 | $96.00M |
| Sep 13, 2026 | $5.962 | $7.011 | $5.95 | $6.424 | +7.75% | $435,786 | $99.31M |
| Sep 12, 2026 | $6.076 | $6.216 | $5.862 | $5.962 | -1.88% | $597,308 | $92.16M |
| Sep 11, 2026 | $6.422 | $6.483 | $6.053 | $6.076 | -5.39% | $605,540 | $93.93M |
| Sep 10, 2026 | $6.464 | $6.78 | $6.328 | $6.422 | -0.65% | $767,626 | $99.27M |
| Sep 9, 2026 | $5.832 | $6.70 | $5.808 | $6.464 | +10.84% | $599,526 | $99.92M |
| Sep 8, 2026 | $6.403 | $6.419 | $5.66 | $5.832 | -8.92% | $773,572 | $90.15M |
| Sep 7, 2026 | $6.278 | $6.803 | $6.25 | $6.403 | +1.99% | $748,323 | $98.98M |
| Sep 6, 2026 | $6.925 | $6.928 | $6.123 | $6.278 | -9.34% | $644,383 | $97.05M |
| Sep 5, 2026 | $6.752 | $6.999 | $6.674 | $6.925 | +2.56% | $624,763 | $107.05M |
| Sep 4, 2026 | $6.719 | $7.083 | $6.672 | $6.752 | +0.49% | $615,147 | $104.38M |
| Sep 3, 2026 | $6.801 | $7.75 | $6.66 | $6.719 | -1.21% | $746,472 | $103.87M |
| Sep 2, 2026 | $6.906 | $7.076 | $6.80 | $6.801 | -1.52% | $635,077 | $105.13M |
| Sep 1, 2026 | $7.014 | $7.128 | $6.864 | $6.906 | -1.54% | $593,694 | $106.76M |
| Aug 31, 2026 | $7.043 | $7.235 | $7.00 | $7.014 | -0.41% | $680,024 | $108.43M |
| Aug 30, 2026 | $7.156 | $7.50 | $7.029 | $7.043 | -1.58% | $603,372 | $108.87M |
| Aug 29, 2026 | $8.157 | $8.247 | $7.00 | $7.156 | -12.27% | $823,564 | $110.62M |
| Aug 28, 2026 | $8.259 | $8.60 | $8.088 | $8.157 | -1.24% | $648,978 | $126.10M |
| Aug 27, 2026 | $8.363 | $8.633 | $8.089 | $8.259 | -1.24% | $650,599 | $127.67M |
| Aug 26, 2026 | $8.221 | $8.405 | $8.10 | $8.363 | +1.73% | $640,855 | $129.28M |
| Aug 25, 2026 | $8.43 | $8.567 | $8.10 | $8.221 | -2.48% | $564,013 | $127.08M |
| Aug 24, 2026 | $7.904 | $9.35 | $7.55 | $8.43 | +6.65% | $844,172 | $130.32M |
| Aug 23, 2026 | $7.829 | $7.949 | $7.694 | $7.904 | +0.96% | $339,167 | $122.18M |
| Aug 22, 2026 | $7.894 | $8.134 | $7.75 | $7.829 | -0.82% | $400,788 | $121.02M |
| Aug 21, 2026 | $7.938 | $8.05 | $7.751 | $7.894 | -0.55% | $546,210 | $122.03M |
| Aug 20, 2026 | $8.217 | $8.63 | $7.62 | $7.938 | -3.40% | $665,440 | $122.71M |
| Aug 19, 2026 | $8.441 | $8.79 | $8.149 | $8.217 | -2.65% | $763,725 | $127.02M |
| Aug 18, 2026 | $8.461 | $8.80 | $8.434 | $8.441 | -0.24% | $578,698 | $130.49M |
| Aug 17, 2026 | $8.068 | $9.22 | $8.055 | $8.461 | +4.87% | $788,665 | $130.79M |
| Aug 16, 2026 | $8.686 | $8.692 | $7.981 | $8.068 | -7.11% | $453,442 | $124.72M |
| Aug 15, 2026 | $8.694 | $8.95 | $8.483 | $8.686 | -0.09% | $585,861 | $134.27M |
| Aug 14, 2026 | $8.699 | $9.288 | $8.50 | $8.694 | -0.06% | $745,105 | $134.40M |
| Aug 13, 2026 | $8.443 | $8.904 | $8.368 | $8.699 | +3.03% | $501,507 | $134.47M |
| Aug 12, 2026 | $8.362 | $9.18 | $8.222 | $8.443 | +0.97% | $646,178 | $130.52M |
| Aug 11, 2026 | $8.443 | $8.53 | $8.257 | $8.362 | -0.96% | $470,525 | $129.26M |
| Aug 10, 2026 | $8.556 | $8.698 | $8.32 | $8.443 | -1.32% | $597,663 | $130.52M |
| Aug 9, 2026 | $8.485 | $9.10 | $8.437 | $8.556 | +0.84% | $692,910 | $132.26M |
| Aug 8, 2026 | $8.436 | $8.598 | $8.392 | $8.485 | +0.58% | $594,547 | $131.17M |
| Aug 7, 2026 | $8.909 | $9.00 | $8.427 | $8.436 | -5.31% | $636,864 | $130.41M |
| Aug 6, 2026 | $9.387 | $9.792 | $8.855 | $8.909 | -5.09% | $661,142 | $137.72M |
| Aug 5, 2026 | $9.118 | $9.894 | $8.899 | $9.387 | +2.95% | $690,253 | $145.11M |
| Aug 4, 2026 | $9.089 | $9.765 | $8.052 | $9.118 | +0.32% | $833,721 | $140.95M |
| Aug 3, 2026 | $9.108 | $9.272 | $8.782 | $9.089 | -0.21% | $605,631 | $140.50M |
| Aug 2, 2026 | $9.059 | $10.10 | $9.031 | $9.108 | +0.54% | $742,460 | $140.80M |
| Aug 1, 2026 | $8.988 | $9.891 | $8.954 | $9.059 | +0.79% | $619,232 | $140.04M |
| Jul 31, 2026 | $8.10 | $9.60 | $8.10 | $8.988 | +10.96% | $831,514 | $138.94M |
| Jul 30, 2026 | $8.222 | $8.82 | $8.00 | $8.10 | -1.48% | $749,977 | $125.21M |
| Jul 29, 2026 | $8.563 | $8.596 | $8.219 | $8.222 | -3.98% | $376,925 | $127.10M |
| Jul 28, 2026 | $8.812 | $8.89 | $8.55 | $8.563 | -2.83% | $396,189 | $132.37M |
| Jul 27, 2026 | $9.035 | $9.166 | $8.75 | $8.812 | -2.47% | $507,747 | $136.22M |
| Jul 26, 2026 | $9.083 | $9.205 | $9.002 | $9.035 | -0.53% | $410,118 | $139.67M |
| Jul 25, 2026 | $9.199 | $9.381 | $9.05 | $9.083 | -1.26% | $567,223 | $140.41M |
| Jul 24, 2026 | $9.224 | $9.374 | $9.031 | $9.199 | -0.27% | $539,632 | $142.20M |
| Jul 23, 2026 | $9.334 | $9.44 | $9.139 | $9.224 | -1.18% | $433,924 | $142.59M |
| Jul 22, 2026 | $9.366 | $9.49 | $9.30 | $9.334 | -0.34% | $579,006 | $144.29M |
| Jul 21, 2026 | $9.325 | $9.545 | $9.214 | $9.366 | +0.44% | $617,684 | $144.78M |
| Jul 20, 2026 | $9.48 | $9.565 | $9.212 | $9.325 | -1.64% | $536,889 | $144.15M |
| Jul 19, 2026 | $9.791 | $9.828 | $9.30 | $9.48 | -3.18% | $565,778 | $146.55M |
| Jul 18, 2026 | $9.815 | $9.892 | $9.70 | $9.791 | -0.24% | $665,480 | $151.35M |
| Jul 17, 2026 | $9.806 | $10.097 | $9.702 | $9.815 | +0.09% | $575,455 | $151.73M |
| Jul 16, 2026 | $9.61 | $10.099 | $9.60 | $9.806 | +2.04% | $670,090 | $151.59M |
| Jul 15, 2026 | $9.627 | $10.07 | $9.464 | $9.61 | -0.18% | $552,795 | $148.56M |
| Jul 14, 2026 | $9.982 | $10.096 | $9.30 | $9.627 | -3.56% | $637,954 | $148.82M |
| Jul 13, 2026 | $10.044 | $10.193 | $9.949 | $9.982 | -0.62% | $638,442 | $154.31M |
| Jul 12, 2026 | $10.371 | $10.77 | $9.91 | $10.044 | -3.15% | $818,881 | $155.27M |
| Jul 11, 2026 | $9.34 | $10.50 | $9.285 | $10.371 | +11.04% | $633,428 | $160.32M |
| Jul 10, 2026 | $8.51 | $10.353 | $8.399 | $9.34 | +9.75% | $934,417 | $144.38M |
| Jul 9, 2026 | $8.705 | $8.893 | $8.289 | $8.51 | -2.24% | $484,512 | $131.55M |
| Jul 8, 2026 | $8.765 | $9.50 | $8.018 | $8.705 | -0.68% | $752,647 | $134.57M |
| Jul 7, 2026 | $9.468 | $9.475 | $8.751 | $8.765 | -7.43% | $495,892 | $135.49M |
| Jul 6, 2026 | $8.956 | $9.70 | $8.76 | $9.468 | +5.72% | $834,375 | $146.36M |
| Jul 5, 2026 | $9.137 | $9.166 | $8.907 | $8.956 | -1.98% | $587,121 | $138.45M |
| Jul 4, 2026 | $9.163 | $9.269 | $9.05 | $9.137 | -0.28% | $654,261 | $141.24M |
| Jul 3, 2026 | $9.036 | $9.40 | $9.01 | $9.163 | +1.41% | $544,024 | $141.65M |
| Jul 2, 2026 | $9.091 | $9.39 | $9.02 | $9.036 | -0.60% | $693,448 | $139.68M |
| Jul 1, 2026 | $8.993 | $9.974 | $8.772 | $9.091 | +1.09% | $711,473 | $140.53M |
| Jun 30, 2026 | $9.318 | $9.88 | $8.978 | $8.993 | -3.49% | $660,523 | $139.02M |
| Jun 29, 2026 | $9.306 | $9.63 | $9.184 | $9.318 | +0.13% | $591,024 | $144.04M |
| Jun 28, 2026 | $9.727 | $9.751 | $9.26 | $9.306 | -4.33% | $501,445 | $143.86M |
| Jun 27, 2026 | $9.825 | $10.052 | $9.71 | $9.727 | -1.00% | $652,502 | $150.37M |
| Jun 26, 2026 | $10.073 | $10.148 | $9.789 | $9.825 | -2.46% | $563,613 | $151.88M |
| Jun 25, 2026 | $10.047 | $10.66 | $9.833 | $10.073 | +0.26% | $831,810 | $155.71M |
| Jun 24, 2026 | $9.662 | $11.16 | $9.50 | $10.047 | +3.98% | $737,166 | $155.31M |
| Jun 23, 2026 | $9.189 | $10.00 | $9.175 | $9.662 | +5.15% | $815,393 | $149.36M |
| Jun 22, 2026 | $9.071 | $9.57 | $9.00 | $9.189 | +1.30% | $583,682 | $142.05M |
| Jun 21, 2026 | $9.523 | $9.523 | $9.00 | $9.071 | -4.75% | $570,825 | $140.22M |
| Jun 20, 2026 | $9.554 | $9.626 | $9.423 | $9.523 | -0.32% | $693,225 | $147.21M |
| Jun 19, 2026 | $9.482 | $9.98 | $9.10 | $9.554 | — | $520,881 | $147.69M |
Zano Historical Data FAQ
Window highs, lows, best/worst days and volume for ZanoWhat is the all-time high for ZANO?
Zano's record price is about $17.81. It currently trades at $5.86, roughly 67.1% below that peak. The all-time low on record is $0.146452. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZANO market cap?
Zano has a market capitalisation of about $93.47M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZANO change over this window?
Across 90 daily candles, close-to-close moved down 38.69%.
What were ZANO's high and low in this window?
In this sample, the highest trade print is about $11.16 (Jun 24, 2026) and the lowest about $5.66 (Sep 8, 2026).
What were ZANO's best and worst days in this window?
Best close-to-close day was about +11.04% (Jul 11, 2026); worst was -12.27% (Aug 29, 2026).