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
$3.604
+6.50% 1D
Recently Viewed
1H-0.03%
1D+6.50%
1W-7.61%
1M-34.70%
Zano (ZANO) has 90 days of daily open, high, low and close on file. Over that window ZANO ranged $3.256 to $8.699, closed at $3.606 and is down 57.3% across the window.
Zano — Window Stats
90 daily bars · MEXCBars
90
Window high
$8.699
Window low
$3.256
First → last
-57.25%
Latest close
$3.606
vs live
-0.06%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.632 | $3.634 | $3.554 | $3.606 | -0.72% | $150,249 | $55.84M |
| Nov 3, 2026 | $3.256 | $3.931 | $3.223 | $3.632 | +11.55% | $612,875 | $56.24M |
| Nov 2, 2026 | $3.86 | $3.898 | $3.00 | $3.256 | -15.65% | $778,855 | $50.42M |
| Nov 1, 2026 | $3.616 | $3.935 | $3.613 | $3.86 | +6.75% | $574,767 | $59.77M |
| Oct 31, 2026 | $3.872 | $3.875 | $3.527 | $3.616 | -6.61% | $646,346 | $55.99M |
| Oct 30, 2026 | $3.84 | $4.066 | $3.798 | $3.872 | +0.83% | $636,683 | $59.95M |
| Oct 29, 2026 | $3.882 | $3.97 | $3.667 | $3.84 | -1.08% | $647,120 | $59.46M |
| Oct 28, 2026 | $3.832 | $4.00 | $3.80 | $3.882 | +1.30% | $576,755 | $60.11M |
| Oct 27, 2026 | $4.081 | $4.113 | $3.80 | $3.832 | -6.10% | $621,986 | $59.33M |
| Oct 26, 2026 | $4.062 | $4.24 | $4.028 | $4.081 | +0.47% | $583,831 | $63.19M |
| Oct 25, 2026 | $4.112 | $4.19 | $4.04 | $4.062 | -1.22% | $730,695 | $62.90M |
| Oct 24, 2026 | $4.01 | $4.175 | $4.00 | $4.112 | +2.54% | $523,122 | $63.67M |
| Oct 23, 2026 | $4.024 | $4.078 | $4.00 | $4.01 | -0.35% | $747,635 | $62.09M |
| Oct 22, 2026 | $4.01 | $4.131 | $4.003 | $4.024 | +0.35% | $540,744 | $62.31M |
| Oct 21, 2026 | $4.211 | $4.475 | $4.00 | $4.01 | -4.77% | $620,600 | $62.09M |
| Oct 20, 2026 | $4.77 | $4.774 | $4.10 | $4.211 | -11.72% | $481,325 | $65.20M |
| Oct 19, 2026 | $5.16 | $5.242 | $4.75 | $4.77 | -7.56% | $725,535 | $73.86M |
| Oct 18, 2026 | $5.242 | $5.51 | $5.106 | $5.16 | -1.56% | $455,490 | $79.90M |
| Oct 17, 2026 | $5.383 | $5.394 | $5.237 | $5.242 | -2.62% | $488,908 | $81.17M |
| Oct 16, 2026 | $5.30 | $5.737 | $5.253 | $5.383 | +1.57% | $648,138 | $83.35M |
| Oct 15, 2026 | $5.072 | $5.87 | $5.011 | $5.30 | +4.50% | $611,847 | $82.07M |
| Oct 14, 2026 | $5.203 | $5.388 | $5.03 | $5.072 | -2.52% | $555,072 | $78.54M |
| Oct 13, 2026 | $5.093 | $5.339 | $5.088 | $5.203 | +2.16% | $708,545 | $80.56M |
| Oct 12, 2026 | $5.602 | $5.639 | $5.069 | $5.093 | -9.09% | $586,575 | $78.86M |
| Oct 11, 2026 | $5.724 | $5.74 | $5.55 | $5.602 | -2.13% | $628,072 | $86.74M |
| Oct 10, 2026 | $6.03 | $6.085 | $5.706 | $5.724 | -5.07% | $610,808 | $88.63M |
| Oct 9, 2026 | $5.012 | $6.44 | $5.002 | $6.03 | +20.31% | $762,590 | $93.37M |
| Oct 8, 2026 | $5.018 | $5.085 | $5.001 | $5.012 | -0.12% | $523,928 | $77.61M |
| Oct 7, 2026 | $5.252 | $5.258 | $5.00 | $5.018 | -4.46% | $680,048 | $77.70M |
| Oct 6, 2026 | $5.301 | $5.373 | $5.25 | $5.252 | -0.92% | $534,608 | $81.32M |
| Oct 5, 2026 | $5.519 | $5.799 | $5.25 | $5.301 | -3.95% | $378,742 | $82.08M |
| Oct 4, 2026 | $5.484 | $5.893 | $5.481 | $5.519 | +0.64% | $17,845 | $85.46M |
| Oct 3, 2026 | $5.623 | $6.043 | $5.45 | $5.484 | -2.47% | $18,244 | $84.91M |
| Oct 2, 2026 | $5.59 | $6.037 | $5.58 | $5.623 | +0.59% | $23,349 | $87.07M |
| Oct 1, 2026 | $5.921 | $6.115 | $5.581 | $5.59 | -5.59% | $14,229 | $86.56M |
| Sep 30, 2026 | $5.747 | $6.468 | $5.58 | $5.921 | +3.03% | $12,563 | $91.68M |
| Sep 29, 2026 | $5.819 | $6.613 | $5.50 | $5.747 | -1.24% | $50,916 | $88.99M |
| Sep 28, 2026 | $6.31 | $6.89 | $5.801 | $5.819 | -7.78% | $48,752 | $90.10M |
| Sep 27, 2026 | $7.045 | $7.139 | $6.30 | $6.31 | -10.43% | $30,080 | $97.70M |
| Sep 26, 2026 | $6.313 | $8.60 | $5.75 | $7.045 | +11.60% | $240,401 | $109.09M |
| Sep 25, 2026 | $7.514 | $7.514 | $5.25 | $6.313 | -15.98% | $915,290 | $97.75M |
| Sep 24, 2026 | $7.641 | $7.722 | $7.415 | $7.514 | -1.66% | $785,093 | $116.35M |
| Sep 23, 2026 | $7.955 | $7.985 | $7.60 | $7.641 | -3.95% | $565,816 | $118.31M |
| Sep 22, 2026 | $8.142 | $8.661 | $7.80 | $7.955 | -2.30% | $764,064 | $123.18M |
| Sep 21, 2026 | $8.353 | $8.851 | $7.875 | $8.142 | -2.53% | $802,581 | $126.07M |
| Sep 20, 2026 | $8.017 | $8.80 | $7.80 | $8.353 | +4.19% | $753,760 | $129.34M |
| Sep 19, 2026 | $7.958 | $8.453 | $7.52 | $8.017 | +0.74% | $697,732 | $124.14M |
| Sep 18, 2026 | $6.217 | $8.394 | $6.20 | $7.958 | +28.00% | $953,032 | $123.22M |
| Sep 17, 2026 | $5.862 | $6.66 | $5.817 | $6.217 | +6.06% | $684,577 | $96.26M |
| Sep 16, 2026 | $5.905 | $6.60 | $5.83 | $5.862 | -0.73% | $678,295 | $90.77M |
| Sep 15, 2026 | $6.21 | $6.368 | $5.85 | $5.905 | -4.91% | $687,332 | $91.43M |
| Sep 14, 2026 | $6.424 | $6.469 | $6.116 | $6.21 | -3.33% | $365,003 | $96.16M |
| Sep 13, 2026 | $5.962 | $7.011 | $5.95 | $6.424 | +7.75% | $435,786 | $99.47M |
| Sep 12, 2026 | $6.076 | $6.216 | $5.862 | $5.962 | -1.88% | $597,308 | $92.32M |
| Sep 11, 2026 | $6.422 | $6.483 | $6.053 | $6.076 | -5.39% | $605,540 | $94.08M |
| Sep 10, 2026 | $6.464 | $6.78 | $6.328 | $6.422 | -0.65% | $767,626 | $99.44M |
| Sep 9, 2026 | $5.832 | $6.70 | $5.808 | $6.464 | +10.84% | $599,526 | $100.09M |
| Sep 8, 2026 | $6.403 | $6.419 | $5.66 | $5.832 | -8.92% | $773,572 | $90.30M |
| Sep 7, 2026 | $6.278 | $6.803 | $6.25 | $6.403 | +1.99% | $748,323 | $99.14M |
| Sep 6, 2026 | $6.925 | $6.928 | $6.123 | $6.278 | -9.34% | $644,383 | $97.21M |
| Sep 5, 2026 | $6.752 | $6.999 | $6.674 | $6.925 | +2.56% | $624,763 | $107.23M |
| Sep 4, 2026 | $6.719 | $7.083 | $6.672 | $6.752 | +0.49% | $615,147 | $104.55M |
| Sep 3, 2026 | $6.801 | $7.75 | $6.66 | $6.719 | -1.21% | $746,472 | $104.04M |
| Sep 2, 2026 | $6.906 | $7.076 | $6.80 | $6.801 | -1.52% | $635,077 | $105.31M |
| Sep 1, 2026 | $7.014 | $7.128 | $6.864 | $6.906 | -1.54% | $593,694 | $106.93M |
| Aug 31, 2026 | $7.043 | $7.235 | $7.00 | $7.014 | -0.41% | $680,024 | $108.61M |
| Aug 30, 2026 | $7.156 | $7.50 | $7.029 | $7.043 | -1.58% | $603,372 | $109.05M |
| Aug 29, 2026 | $8.157 | $8.247 | $7.00 | $7.156 | -12.27% | $823,564 | $110.80M |
| Aug 28, 2026 | $8.259 | $8.60 | $8.088 | $8.157 | -1.24% | $648,978 | $126.30M |
| Aug 27, 2026 | $8.363 | $8.633 | $8.089 | $8.259 | -1.24% | $650,599 | $127.88M |
| Aug 26, 2026 | $8.221 | $8.405 | $8.10 | $8.363 | +1.73% | $640,855 | $129.49M |
| Aug 25, 2026 | $8.43 | $8.567 | $8.10 | $8.221 | -2.48% | $564,013 | $127.29M |
| Aug 24, 2026 | $7.904 | $9.35 | $7.55 | $8.43 | +6.65% | $844,172 | $130.53M |
| Aug 23, 2026 | $7.829 | $7.949 | $7.694 | $7.904 | +0.96% | $339,167 | $122.39M |
| Aug 22, 2026 | $7.894 | $8.134 | $7.75 | $7.829 | -0.82% | $400,788 | $121.22M |
| Aug 21, 2026 | $7.938 | $8.05 | $7.751 | $7.894 | -0.55% | $546,210 | $122.23M |
| Aug 20, 2026 | $8.217 | $8.63 | $7.62 | $7.938 | -3.40% | $665,440 | $122.91M |
| Aug 19, 2026 | $8.441 | $8.79 | $8.149 | $8.217 | -2.65% | $763,725 | $127.23M |
| Aug 18, 2026 | $8.461 | $8.80 | $8.434 | $8.441 | -0.24% | $578,698 | $130.70M |
| Aug 17, 2026 | $8.068 | $9.22 | $8.055 | $8.461 | +4.87% | $788,665 | $131.01M |
| Aug 16, 2026 | $8.686 | $8.692 | $7.981 | $8.068 | -7.11% | $453,442 | $124.93M |
| Aug 15, 2026 | $8.694 | $8.95 | $8.483 | $8.686 | -0.09% | $585,861 | $134.49M |
| Aug 14, 2026 | $8.699 | $9.288 | $8.50 | $8.694 | -0.06% | $745,105 | $134.62M |
| Aug 13, 2026 | $8.443 | $8.904 | $8.368 | $8.699 | +3.03% | $501,507 | $134.70M |
| Aug 12, 2026 | $8.362 | $9.18 | $8.222 | $8.443 | +0.97% | $646,178 | $130.73M |
| Aug 11, 2026 | $8.443 | $8.53 | $8.257 | $8.362 | -0.96% | $470,525 | $129.48M |
| Aug 10, 2026 | $8.556 | $8.698 | $8.32 | $8.443 | -1.32% | $597,663 | $130.73M |
| Aug 9, 2026 | $8.485 | $9.10 | $8.437 | $8.556 | +0.84% | $692,910 | $132.48M |
| Aug 8, 2026 | $8.436 | $8.598 | $8.392 | $8.485 | +0.58% | $594,547 | $131.38M |
| Aug 7, 2026 | $8.909 | $9.00 | $8.427 | $8.436 | — | $636,864 | $130.62M |
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 $3.604, roughly 79.8% 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 $55.77M, on roughly $1.52M 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 57.25%.
What were ZANO's high and low in this window?
In this sample, the highest trade print is about $9.35 (Aug 24, 2026) and the lowest about $3.00 (Nov 2, 2026).
What were ZANO's best and worst days in this window?
Best close-to-close day was about +28.00% (Sep 18, 2026); worst was -15.98% (Sep 25, 2026).