What historical data is shown for ZBCN?
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.
Zebec Network (ZBCN) Historical Data
SOL
DeFi
Zebec Network Historical Price Information — Daily ZBCN Open, High, Low, Close & Volume
$0.001732
-4.15% 1D
Recently Viewed
1H+0.64%
1D-4.15%
1W-6.07%
1M+9.48%
Zebec Network (ZBCN) has 90 days of daily open, high, low and close on file. Over that window ZBCN ranged $0.0015672 to $0.0025188, closed at $0.001741 and is down 30.9% across the window.
Zebec Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0025188
Window low
$0.0015672
First → last
-30.88%
Latest close
$0.001741
vs live
-0.52%
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.
ZBCN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0017051 | $0.001741 | $0.0016828 | $0.001741 | +2.11% | $137,194 | $174.10M |
| Sep 15, 2026 | $0.001838 | $0.0018643 | $0.0016269 | $0.0017051 | -7.23% | $231,404 | $170.51M |
| Sep 14, 2026 | $0.0017788 | $0.0018651 | $0.0017416 | $0.001838 | +3.33% | $205,472 | $183.80M |
| Sep 13, 2026 | $0.0017768 | $0.0018072 | $0.0017277 | $0.0017788 | +0.11% | $200,910 | $177.88M |
| Sep 12, 2026 | $0.0018097 | $0.0019461 | $0.0017594 | $0.0017768 | -1.82% | $220,613 | $177.68M |
| Sep 11, 2026 | $0.0017755 | $0.0019006 | $0.001775 | $0.0018097 | +1.93% | $194,941 | $180.97M |
| Sep 10, 2026 | $0.0018349 | $0.0019067 | $0.001774 | $0.0017755 | -3.24% | $204,613 | $177.55M |
| Sep 9, 2026 | $0.001786 | $0.0018982 | $0.0017771 | $0.0018349 | +2.74% | $182,780 | $183.49M |
| Sep 8, 2026 | $0.0017895 | $0.0018081 | $0.001743 | $0.001786 | -0.20% | $199,528 | $178.60M |
| Sep 7, 2026 | $0.0018655 | $0.0019019 | $0.0017041 | $0.0017895 | -4.07% | $219,551 | $178.95M |
| Sep 6, 2026 | $0.0018453 | $0.0019206 | $0.0018316 | $0.0018655 | +1.09% | $152,487 | $186.55M |
| Sep 5, 2026 | $0.0018676 | $0.0019205 | $0.0018067 | $0.0018453 | -1.19% | $212,369 | $184.53M |
| Sep 4, 2026 | $0.0019119 | $0.002024 | $0.0018516 | $0.0018676 | -2.32% | $193,251 | $186.76M |
| Sep 3, 2026 | $0.0017951 | $0.001955 | $0.0017715 | $0.0019119 | +6.51% | $192,710 | $191.19M |
| Sep 2, 2026 | $0.0018206 | $0.0018615 | $0.0016959 | $0.0017951 | -1.40% | $178,814 | $179.51M |
| Sep 1, 2026 | $0.0018813 | $0.0019468 | $0.0018129 | $0.0018206 | -3.23% | $199,758 | $182.06M |
| Aug 31, 2026 | $0.0018183 | $0.0018813 | $0.0017399 | $0.0018813 | +3.46% | $197,744 | $188.13M |
| Aug 30, 2026 | $0.0019036 | $0.0019733 | $0.0017971 | $0.0018183 | -4.48% | $212,088 | $181.83M |
| Aug 29, 2026 | $0.0019386 | $0.0019876 | $0.0018801 | $0.0019036 | -1.81% | $199,084 | $190.36M |
| Aug 28, 2026 | $0.0021271 | $0.0021594 | $0.001937 | $0.0019386 | -8.86% | $170,094 | $193.86M |
| Aug 27, 2026 | $0.0020 | $0.0022535 | $0.0019446 | $0.0021271 | +6.35% | $249,849 | $212.71M |
| Aug 26, 2026 | $0.0018712 | $0.0020 | $0.0018653 | $0.0020 | +6.88% | $194,251 | $200.00M |
| Aug 25, 2026 | $0.0018933 | $0.0020139 | $0.0018701 | $0.0018712 | -1.17% | $181,916 | $187.12M |
| Aug 24, 2026 | $0.0018962 | $0.0019313 | $0.0018103 | $0.0018933 | -0.15% | $241,213 | $189.33M |
| Aug 23, 2026 | $0.0018498 | $0.00201 | $0.0018132 | $0.0018962 | +2.51% | $242,200 | $189.62M |
| Aug 22, 2026 | $0.0020669 | $0.0021304 | $0.00183 | $0.0018498 | -10.50% | $250,469 | $184.98M |
| Aug 21, 2026 | $0.001844 | $0.0021284 | $0.0018325 | $0.0020669 | +12.09% | $515,168 | $206.69M |
| Aug 20, 2026 | $0.0017959 | $0.0019166 | $0.0016994 | $0.001844 | +2.68% | $274,211 | $184.40M |
| Aug 19, 2026 | $0.0015706 | $0.0018409 | $0.0015535 | $0.0017959 | +14.34% | $223,274 | $179.59M |
| Aug 18, 2026 | $0.0015813 | $0.0015936 | $0.0015552 | $0.0015706 | -0.68% | $143,244 | $157.06M |
| Aug 17, 2026 | $0.0015721 | $0.0016053 | $0.00153 | $0.0015813 | +0.59% | $229,768 | $158.13M |
| Aug 16, 2026 | $0.0015865 | $0.0015995 | $0.0015512 | $0.0015721 | -0.91% | $191,310 | $157.21M |
| Aug 15, 2026 | $0.0015761 | $0.0016036 | $0.0015535 | $0.0015865 | +0.66% | $197,832 | $158.65M |
| Aug 14, 2026 | $0.0016348 | $0.0017168 | $0.00155 | $0.0015761 | -3.59% | $207,742 | $157.61M |
| Aug 13, 2026 | $0.0015672 | $0.0016561 | $0.0015428 | $0.0016348 | +4.31% | $224,437 | $163.48M |
| Aug 12, 2026 | $0.0016256 | $0.0016614 | $0.0015565 | $0.0015672 | -3.59% | $172,063 | $156.72M |
| Aug 11, 2026 | $0.001685 | $0.0017019 | $0.0016 | $0.0016256 | -3.53% | $234,165 | $162.56M |
| Aug 10, 2026 | $0.001723 | $0.0017619 | $0.0016679 | $0.001685 | -2.21% | $207,313 | $168.50M |
| Aug 9, 2026 | $0.0017773 | $0.0017883 | $0.00172 | $0.001723 | -3.06% | $171,386 | $172.30M |
| Aug 8, 2026 | $0.0017342 | $0.0017844 | $0.0017198 | $0.0017773 | +2.49% | $207,490 | $177.73M |
| Aug 7, 2026 | $0.0017691 | $0.0018122 | $0.0017211 | $0.0017342 | -1.97% | $178,540 | $173.42M |
| Aug 6, 2026 | $0.0017673 | $0.0018156 | $0.001755 | $0.0017691 | +0.10% | $234,985 | $176.91M |
| Aug 5, 2026 | $0.0018039 | $0.0018425 | $0.0017624 | $0.0017673 | -2.03% | $201,630 | $176.73M |
| Aug 4, 2026 | $0.0018091 | $0.0018628 | $0.0017256 | $0.0018039 | -0.29% | $254,814 | $180.39M |
| Aug 3, 2026 | $0.0018788 | $0.0018989 | $0.0017897 | $0.0018091 | -3.71% | $231,910 | $180.91M |
| Aug 2, 2026 | $0.0018719 | $0.0019062 | $0.00181 | $0.0018788 | +0.37% | $201,542 | $187.88M |
| Aug 1, 2026 | $0.0017901 | $0.00192 | $0.0017819 | $0.0018719 | +4.57% | $198,250 | $187.19M |
| Jul 31, 2026 | $0.0017732 | $0.0018895 | $0.0016669 | $0.0017901 | +0.95% | $188,381 | $179.01M |
| Jul 30, 2026 | $0.0018741 | $0.0018969 | $0.0016915 | $0.0017732 | -5.38% | $271,599 | $177.32M |
| Jul 29, 2026 | $0.0017871 | $0.0018845 | $0.001751 | $0.0018741 | +4.87% | $210,988 | $187.41M |
| Jul 28, 2026 | $0.0018446 | $0.0018495 | $0.0017732 | $0.0017871 | -3.12% | $211,761 | $178.71M |
| Jul 27, 2026 | $0.0019647 | $0.0019673 | $0.0018124 | $0.0018446 | -6.11% | $210,515 | $184.46M |
| Jul 26, 2026 | $0.0018907 | $0.0019855 | $0.0018653 | $0.0019647 | +3.91% | $195,034 | $196.47M |
| Jul 25, 2026 | $0.0018953 | $0.0019179 | $0.001865 | $0.0018907 | -0.24% | $173,849 | $189.07M |
| Jul 24, 2026 | $0.0019322 | $0.0019961 | $0.001895 | $0.0018953 | -1.91% | $202,450 | $189.53M |
| Jul 23, 2026 | $0.0019667 | $0.0019956 | $0.0019009 | $0.0019322 | -1.75% | $222,712 | $193.22M |
| Jul 22, 2026 | $0.0020598 | $0.0020906 | $0.0019453 | $0.0019667 | -4.52% | $241,430 | $196.67M |
| Jul 21, 2026 | $0.0020344 | $0.0020812 | $0.0019314 | $0.0020598 | +1.25% | $229,187 | $205.98M |
| Jul 20, 2026 | $0.0019588 | $0.0021449 | $0.001955 | $0.0020344 | +3.86% | $242,267 | $203.44M |
| Jul 19, 2026 | $0.0019496 | $0.0020116 | $0.0019234 | $0.0019588 | +0.47% | $196,721 | $195.88M |
| Jul 18, 2026 | $0.0020271 | $0.002037 | $0.0019178 | $0.0019496 | -3.82% | $240,733 | $194.96M |
| Jul 17, 2026 | $0.0021063 | $0.0021448 | $0.0020068 | $0.0020271 | -3.76% | $186,024 | $202.71M |
| Jul 16, 2026 | $0.0021729 | $0.0021845 | $0.0020906 | $0.0021063 | -3.07% | $194,393 | $210.63M |
| Jul 15, 2026 | $0.0022051 | $0.0022343 | $0.0021317 | $0.0021729 | -1.46% | $170,378 | $217.29M |
| Jul 14, 2026 | $0.0021228 | $0.0022749 | $0.0020854 | $0.0022051 | +3.88% | $200,172 | $220.51M |
| Jul 13, 2026 | $0.0021542 | $0.0021881 | $0.0020704 | $0.0021228 | -1.46% | $177,687 | $212.28M |
| Jul 12, 2026 | $0.002187 | $0.0022138 | $0.002147 | $0.0021542 | -1.50% | $155,653 | $215.42M |
| Jul 11, 2026 | $0.0021851 | $0.0022566 | $0.0021615 | $0.002187 | +0.09% | $218,629 | $218.70M |
| Jul 10, 2026 | $0.002169 | $0.0022265 | $0.0021618 | $0.0021851 | +0.74% | $157,300 | $218.51M |
| Jul 9, 2026 | $0.002187 | $0.0022423 | $0.0021563 | $0.002169 | -0.82% | $178,118 | $216.90M |
| Jul 8, 2026 | $0.0021591 | $0.0023823 | $0.0021004 | $0.002187 | +1.29% | $226,517 | $218.70M |
| Jul 7, 2026 | $0.0021845 | $0.0022034 | $0.0021133 | $0.0021591 | -1.16% | $166,355 | $215.91M |
| Jul 6, 2026 | $0.0022357 | $0.0022388 | $0.0021337 | $0.0021845 | -2.29% | $198,906 | $218.45M |
| Jul 5, 2026 | $0.0022821 | $0.0022964 | $0.0022 | $0.0022357 | -2.03% | $196,373 | $223.57M |
| Jul 4, 2026 | $0.0023315 | $0.0023591 | $0.0022691 | $0.0022821 | -2.12% | $168,522 | $228.21M |
| Jul 3, 2026 | $0.0023417 | $0.0024184 | $0.002284 | $0.0023315 | -0.44% | $196,353 | $233.15M |
| Jul 2, 2026 | $0.0021919 | $0.002441 | $0.0021744 | $0.0023417 | +6.83% | $199,177 | $234.17M |
| Jul 1, 2026 | $0.0022028 | $0.0023116 | $0.0021294 | $0.0021919 | -0.49% | $235,097 | $219.19M |
| Jun 30, 2026 | $0.0022609 | $0.0022746 | $0.0021886 | $0.0022028 | -2.57% | $161,245 | $220.28M |
| Jun 29, 2026 | $0.0023083 | $0.0023317 | $0.0022531 | $0.0022609 | -2.05% | $214,646 | $226.09M |
| Jun 28, 2026 | $0.0023427 | $0.0023651 | $0.0022798 | $0.0023083 | -1.47% | $186,076 | $230.83M |
| Jun 27, 2026 | $0.0023937 | $0.0023987 | $0.0023279 | $0.0023427 | -2.13% | $187,847 | $234.27M |
| Jun 26, 2026 | $0.0023769 | $0.0024634 | $0.0023134 | $0.0023937 | +0.71% | $130,285 | $239.37M |
| Jun 25, 2026 | $0.0023648 | $0.0024372 | $0.0022601 | $0.0023769 | +0.51% | $89,540 | $237.69M |
| Jun 24, 2026 | $0.0024024 | $0.0024184 | $0.0022562 | $0.0023648 | -1.57% | $116,962 | $236.48M |
| Jun 23, 2026 | $0.0024322 | $0.0024425 | $0.00233 | $0.0024024 | -1.23% | $95,708 | $240.24M |
| Jun 22, 2026 | $0.0024027 | $0.0024939 | $0.00239 | $0.0024322 | +1.23% | $111,320 | $243.22M |
| Jun 21, 2026 | $0.0024943 | $0.0025027 | $0.0023914 | $0.0024027 | -3.67% | $126,050 | $240.27M |
| Jun 20, 2026 | $0.0025188 | $0.0025458 | $0.0024881 | $0.0024943 | -0.97% | $94,601 | $249.43M |
| Jun 19, 2026 | $0.0025506 | $0.0025512 | $0.0024733 | $0.0025188 | — | $117,712 | $251.88M |
Zebec Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Zebec NetworkWhat is the all-time high for ZBCN?
Zebec Network's record price is about $0.00700261. It currently trades at $0.001732, roughly 75.3% below that peak. The all-time low on record is $0.00069854. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZBCN market cap?
Zebec Network has a market capitalisation of about $173.11M, on roughly $3.11M 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 ZBCN change over this window?
Across 90 daily candles, close-to-close moved down 30.88%.
What were ZBCN's high and low in this window?
In this sample, the highest trade print is about $0.0025512 (Jun 19, 2026) and the lowest about $0.00153 (Aug 17, 2026).
What were ZBCN's best and worst days in this window?
Best close-to-close day was about +14.34% (Aug 19, 2026); worst was -10.50% (Aug 22, 2026).