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
$0.001956
+1.29% 1D
Recently Viewed
1H-0.76%
1D+1.29%
1W-6.41%
1M-25.00%
Zebec Network (ZBCN) has 90 days of daily open, high, low and close on file. Over that window ZBCN ranged $0.0015672 to $0.0026543, closed at $0.0019491 and is up 12.4% across the window.
Zebec Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0026543
Window low
$0.0015672
First → last
+12.39%
Latest close
$0.0019491
vs live
+0.35%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0019727 | $0.0019881 | $0.0019092 | $0.0019491 | -1.20% | $41,576 | $194.91M |
| Nov 3, 2026 | $0.0019447 | $0.002082 | $0.0019079 | $0.0019727 | +1.44% | $199,650 | $197.27M |
| Nov 2, 2026 | $0.0020945 | $0.0021322 | $0.0019077 | $0.0019447 | -7.15% | $235,946 | $194.47M |
| Nov 1, 2026 | $0.0019793 | $0.0021806 | $0.0019687 | $0.0020945 | +5.82% | $263,485 | $209.45M |
| Oct 31, 2026 | $0.0020386 | $0.0020552 | $0.001955 | $0.0019793 | -2.91% | $193,224 | $197.93M |
| Oct 30, 2026 | $0.0020443 | $0.0020975 | $0.0019628 | $0.0020386 | -0.28% | $256,779 | $203.86M |
| Oct 29, 2026 | $0.002085 | $0.0021213 | $0.0019858 | $0.0020443 | -1.95% | $220,098 | $204.43M |
| Oct 28, 2026 | $0.0020638 | $0.0021423 | $0.0020325 | $0.002085 | +1.03% | $289,645 | $208.50M |
| Oct 27, 2026 | $0.0020983 | $0.0023436 | $0.0020309 | $0.0020638 | -1.64% | $241,578 | $206.38M |
| Oct 26, 2026 | $0.0022272 | $0.0022357 | $0.00209 | $0.0020983 | -5.79% | $215,567 | $209.83M |
| Oct 25, 2026 | $0.0021579 | $0.002307 | $0.0021337 | $0.0022272 | +3.21% | $188,430 | $222.72M |
| Oct 24, 2026 | $0.0021799 | $0.0022523 | $0.00205 | $0.0021579 | -1.01% | $234,889 | $215.79M |
| Oct 23, 2026 | $0.002203 | $0.0023146 | $0.0021394 | $0.0021799 | -1.05% | $204,591 | $217.99M |
| Oct 22, 2026 | $0.002285 | $0.0023469 | $0.0021568 | $0.002203 | -3.59% | $198,280 | $220.30M |
| Oct 21, 2026 | $0.002141 | $0.002484 | $0.0021377 | $0.002285 | +6.73% | $267,361 | $228.50M |
| Oct 20, 2026 | $0.0020895 | $0.0022092 | $0.0020519 | $0.002141 | +2.46% | $192,771 | $214.10M |
| Oct 19, 2026 | $0.0020607 | $0.002255 | $0.0020251 | $0.0020895 | +1.40% | $224,385 | $208.95M |
| Oct 18, 2026 | $0.0021565 | $0.0021604 | $0.0019565 | $0.0020607 | -4.44% | $245,488 | $206.07M |
| Oct 17, 2026 | $0.0021893 | $0.0022349 | $0.0020731 | $0.0021565 | -1.50% | $188,336 | $215.65M |
| Oct 16, 2026 | $0.0022521 | $0.0022939 | $0.0021586 | $0.0021893 | -2.79% | $190,404 | $218.93M |
| Oct 15, 2026 | $0.0021651 | $0.0022799 | $0.0020945 | $0.0022521 | +4.02% | $217,861 | $225.21M |
| Oct 14, 2026 | $0.0022542 | $0.0023306 | $0.0021552 | $0.0021651 | -3.95% | $197,948 | $216.51M |
| Oct 13, 2026 | $0.002292 | $0.0023528 | $0.0022442 | $0.0022542 | -1.65% | $223,016 | $225.42M |
| Oct 12, 2026 | $0.0022902 | $0.0024385 | $0.0022794 | $0.002292 | +0.08% | $264,583 | $229.20M |
| Oct 11, 2026 | $0.002307 | $0.00239 | $0.0022468 | $0.0022902 | -0.73% | $214,233 | $229.02M |
| Oct 10, 2026 | $0.0022477 | $0.0023161 | $0.002238 | $0.002307 | +2.64% | $187,539 | $230.70M |
| Oct 9, 2026 | $0.0023556 | $0.0025245 | $0.0022278 | $0.0022477 | -4.58% | $232,618 | $224.77M |
| Oct 8, 2026 | $0.0023582 | $0.0024346 | $0.0021659 | $0.0023556 | -0.11% | $267,305 | $235.56M |
| Oct 7, 2026 | $0.0025501 | $0.0025817 | $0.0023237 | $0.0023582 | -7.53% | $273,065 | $235.82M |
| Oct 6, 2026 | $0.0025793 | $0.0026399 | $0.0025204 | $0.0025501 | -1.13% | $241,480 | $255.01M |
| Oct 5, 2026 | $0.0026055 | $0.0026566 | $0.0025157 | $0.0025793 | -1.01% | $279,815 | $257.93M |
| Oct 4, 2026 | $0.0024589 | $0.0026745 | $0.0024423 | $0.0026055 | +5.96% | $220,203 | $260.55M |
| Oct 3, 2026 | $0.0025367 | $0.0026227 | $0.0024383 | $0.0024589 | -3.07% | $234,853 | $245.89M |
| Oct 2, 2026 | $0.0025894 | $0.0027909 | $0.0024754 | $0.0025367 | -2.04% | $225,237 | $253.67M |
| Oct 1, 2026 | $0.0026543 | $0.0029511 | $0.002542 | $0.0025894 | -2.45% | $360,265 | $258.94M |
| Sep 30, 2026 | $0.0025226 | $0.0028975 | $0.0024308 | $0.0026543 | +5.22% | $445,882 | $265.43M |
| Sep 29, 2026 | $0.0020456 | $0.0026256 | $0.0020456 | $0.0025226 | +23.32% | $410,064 | $252.26M |
| Sep 28, 2026 | $0.0020696 | $0.0020769 | $0.0019839 | $0.0020456 | -1.16% | $219,885 | $204.56M |
| Sep 27, 2026 | $0.0020907 | $0.0021431 | $0.0020363 | $0.0020696 | -1.01% | $217,424 | $206.96M |
| Sep 26, 2026 | $0.0021616 | $0.002185 | $0.0020708 | $0.0020907 | -3.28% | $191,939 | $209.07M |
| Sep 25, 2026 | $0.0020449 | $0.002235 | $0.0020313 | $0.0021616 | +5.71% | $241,647 | $216.16M |
| Sep 24, 2026 | $0.0020251 | $0.0020962 | $0.0019873 | $0.0020449 | +0.98% | $215,516 | $204.49M |
| Sep 23, 2026 | $0.0020022 | $0.0021957 | $0.0019805 | $0.0020251 | +1.14% | $241,147 | $202.51M |
| Sep 22, 2026 | $0.0020543 | $0.0020804 | $0.0019889 | $0.0020022 | -2.54% | $211,670 | $200.22M |
| Sep 21, 2026 | $0.0019215 | $0.0021336 | $0.0019155 | $0.0020543 | +6.91% | $255,673 | $205.43M |
| Sep 20, 2026 | $0.001998 | $0.0019995 | $0.001881 | $0.0019215 | -3.83% | $202,210 | $192.15M |
| Sep 19, 2026 | $0.0018118 | $0.0020975 | $0.0017972 | $0.001998 | +10.28% | $221,269 | $199.80M |
| Sep 18, 2026 | $0.0017607 | $0.0018553 | $0.0017465 | $0.0018118 | +2.90% | $226,312 | $181.18M |
| Sep 17, 2026 | $0.0017411 | $0.0018 | $0.0016928 | $0.0017607 | +1.13% | $200,812 | $176.07M |
| Sep 16, 2026 | $0.0017051 | $0.0017551 | $0.0016828 | $0.0017411 | +2.11% | $182,416 | $174.11M |
| 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 | — | $178,540 | $173.42M |
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 $0.001956, roughly 72.1% 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 $195.64M, on roughly $10.44M 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 up 12.39%.
What were ZBCN's high and low in this window?
In this sample, the highest trade print is about $0.0029511 (Oct 1, 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 +23.32% (Sep 29, 2026); worst was -10.50% (Aug 22, 2026).