What historical data is shown for ZEST?
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.
Zest Protocol (ZEST) Historical Data
ETH
DeFi
Zest Protocol Historical Price Information — Daily ZEST Open, High, Low, Close & Volume
$0.1262
-1.98% 1D
Recently Viewed
1H+0.81%
1D-1.98%
1W+4.78%
1M-9.29%
Zest Protocol (ZEST) has 90 days of daily open, high, low and close on file. Over that window ZEST ranged $0.11868 to $0.27056, closed at $0.12636 and is down 49.8% across the window.
Zest Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.27056
Window low
$0.11868
First → last
-49.76%
Latest close
$0.12636
vs live
-0.13%
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.
ZEST Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.12695 | $0.1288 | $0.12305 | $0.12636 | -0.46% | $50,052 | $18.45M |
| Sep 15, 2026 | $0.1271 | $0.13125 | $0.12595 | $0.12695 | -0.12% | $63,440 | $18.53M |
| Sep 14, 2026 | $0.11868 | $0.12859 | $0.1181 | $0.1271 | +7.09% | $64,958 | $18.56M |
| Sep 13, 2026 | $0.12556 | $0.12732 | $0.11787 | $0.11868 | -5.48% | $64,684 | $17.33M |
| Sep 12, 2026 | $0.12355 | $0.12731 | $0.12233 | $0.12556 | +1.63% | $58,034 | $18.33M |
| Sep 11, 2026 | $0.12386 | $0.12623 | $0.11964 | $0.12355 | -0.25% | $61,959 | $18.04M |
| Sep 10, 2026 | $0.12194 | $0.14881 | $0.11844 | $0.12386 | +1.57% | $121,193 | $18.08M |
| Sep 9, 2026 | $0.12223 | $0.12857 | $0.11817 | $0.12194 | -0.24% | $67,943 | $17.80M |
| Sep 8, 2026 | $0.13198 | $0.14125 | $0.1208 | $0.12223 | -7.39% | $72,815 | $17.85M |
| Sep 7, 2026 | $0.12828 | $0.13287 | $0.12758 | $0.13198 | +2.88% | $65,427 | $19.27M |
| Sep 6, 2026 | $0.12525 | $0.13208 | $0.12525 | $0.12828 | +2.42% | $71,915 | $18.73M |
| Sep 5, 2026 | $0.12003 | $0.12639 | $0.11896 | $0.12525 | +4.35% | $81,497 | $18.29M |
| Sep 4, 2026 | $0.15564 | $0.16782 | $0.11753 | $0.12003 | -22.88% | $145,077 | $17.52M |
| Sep 3, 2026 | $0.13258 | $0.17455 | $0.12712 | $0.15564 | +17.39% | $195,712 | $22.72M |
| Sep 2, 2026 | $0.13476 | $0.13735 | $0.12647 | $0.13258 | -1.62% | $90,512 | $19.36M |
| Sep 1, 2026 | $0.13745 | $0.13902 | $0.13333 | $0.13476 | -1.96% | $83,754 | $19.67M |
| Aug 31, 2026 | $0.13493 | $0.1411 | $0.13446 | $0.13745 | +1.87% | $73,938 | $20.07M |
| Aug 30, 2026 | $0.14035 | $0.14086 | $0.13422 | $0.13493 | -3.86% | $81,300 | $19.70M |
| Aug 29, 2026 | $0.14036 | $0.14428 | $0.13888 | $0.14035 | -0.01% | $73,520 | $20.49M |
| Aug 28, 2026 | $0.14015 | $0.14662 | $0.13587 | $0.14036 | +0.15% | $83,706 | $20.49M |
| Aug 27, 2026 | $0.14035 | $0.14434 | $0.13547 | $0.14015 | -0.14% | $78,246 | $20.46M |
| Aug 26, 2026 | $0.14044 | $0.16958 | $0.13886 | $0.14035 | -0.06% | $114,895 | $20.49M |
| Aug 25, 2026 | $0.13991 | $0.1417 | $0.13038 | $0.14044 | +0.38% | $98,667 | $20.50M |
| Aug 24, 2026 | $0.13592 | $0.14263 | $0.13452 | $0.13991 | +2.94% | $98,494 | $20.43M |
| Aug 23, 2026 | $0.13952 | $0.14008 | $0.13402 | $0.13592 | -2.58% | $60,958 | $19.84M |
| Aug 22, 2026 | $0.14035 | $0.14401 | $0.12752 | $0.13952 | -0.59% | $184,161 | $20.37M |
| Aug 21, 2026 | $0.13991 | $0.14841 | $0.1381 | $0.14035 | +0.31% | $107,562 | $20.49M |
| Aug 20, 2026 | $0.13235 | $0.15131 | $0.13073 | $0.13991 | +5.71% | $92,273 | $20.43M |
| Aug 19, 2026 | $0.14001 | $0.14279 | $0.1312 | $0.13235 | -5.47% | $93,160 | $19.32M |
| Aug 18, 2026 | $0.13913 | $0.14795 | $0.13854 | $0.14001 | +0.63% | $98,211 | $20.44M |
| Aug 17, 2026 | $0.1414 | $0.14488 | $0.13648 | $0.13913 | -1.61% | $85,485 | $20.31M |
| Aug 16, 2026 | $0.14669 | $0.14957 | $0.11938 | $0.1414 | -3.61% | $125,133 | $20.64M |
| Aug 15, 2026 | $0.14722 | $0.15221 | $0.14651 | $0.14669 | -0.36% | $74,952 | $21.42M |
| Aug 14, 2026 | $0.15608 | $0.1645 | $0.14672 | $0.14722 | -5.68% | $104,437 | $21.49M |
| Aug 13, 2026 | $0.15336 | $0.15786 | $0.14592 | $0.15608 | +1.77% | $76,414 | $22.79M |
| Aug 12, 2026 | $0.15765 | $0.16017 | $0.14822 | $0.15336 | -2.72% | $108,642 | $22.39M |
| Aug 11, 2026 | $0.16109 | $0.17875 | $0.15524 | $0.15765 | -2.14% | $161,425 | $23.02M |
| Aug 10, 2026 | $0.1607 | $0.18956 | $0.14984 | $0.16109 | +0.24% | $138,742 | $23.52M |
| Aug 9, 2026 | $0.17382 | $0.17761 | $0.15428 | $0.1607 | -7.55% | $121,447 | $23.46M |
| Aug 8, 2026 | $0.2146 | $0.2162 | $0.16755 | $0.17382 | -19.00% | $118,017 | $25.38M |
| Aug 7, 2026 | $0.21653 | $0.22144 | $0.20214 | $0.2146 | -0.89% | $72,368 | $31.33M |
| Aug 6, 2026 | $0.22867 | $0.23049 | $0.20969 | $0.21653 | -5.31% | $71,455 | $31.61M |
| Aug 5, 2026 | $0.22758 | $0.23732 | $0.21479 | $0.22867 | +0.48% | $91,374 | $33.39M |
| Aug 4, 2026 | $0.24251 | $0.25004 | $0.22409 | $0.22758 | -6.16% | $80,611 | $33.23M |
| Aug 3, 2026 | $0.25192 | $0.25282 | $0.21619 | $0.24251 | -3.74% | $106,702 | $35.41M |
| Aug 2, 2026 | $0.25203 | $0.28911 | $0.24856 | $0.25192 | -0.04% | $177,702 | $36.78M |
| Aug 1, 2026 | $0.25154 | $0.2538 | $0.24903 | $0.25203 | +0.19% | $93,291 | $36.80M |
| Jul 31, 2026 | $0.25065 | $0.25214 | $0.23951 | $0.25154 | +0.36% | $74,720 | $36.72M |
| Jul 30, 2026 | $0.25121 | $0.25389 | $0.24949 | $0.25065 | -0.22% | $87,139 | $36.59M |
| Jul 29, 2026 | $0.25095 | $0.25513 | $0.23699 | $0.25121 | +0.10% | $107,215 | $36.68M |
| Jul 28, 2026 | $0.2306 | $0.25277 | $0.22596 | $0.25095 | +8.82% | $89,048 | $36.64M |
| Jul 27, 2026 | $0.24847 | $0.24928 | $0.22681 | $0.2306 | -7.19% | $71,785 | $33.67M |
| Jul 26, 2026 | $0.24585 | $0.25251 | $0.23053 | $0.24847 | +1.07% | $68,076 | $36.28M |
| Jul 25, 2026 | $0.24587 | $0.25069 | $0.23729 | $0.24585 | -0.01% | $67,993 | $35.89M |
| Jul 24, 2026 | $0.24533 | $0.25666 | $0.24253 | $0.24587 | +0.22% | $68,736 | $35.90M |
| Jul 23, 2026 | $0.22941 | $0.25219 | $0.22494 | $0.24533 | +6.94% | $76,017 | $35.82M |
| Jul 22, 2026 | $0.22199 | $0.24008 | $0.21553 | $0.22941 | +3.34% | $94,094 | $33.49M |
| Jul 21, 2026 | $0.2582 | $0.27161 | $0.21462 | $0.22199 | -14.02% | $142,217 | $32.41M |
| Jul 20, 2026 | $0.21207 | $0.26868 | $0.20985 | $0.2582 | +21.75% | $165,249 | $37.70M |
| Jul 19, 2026 | $0.21927 | $0.2253 | $0.20773 | $0.21207 | -3.28% | $91,067 | $30.96M |
| Jul 18, 2026 | $0.21678 | $0.23075 | $0.21277 | $0.21927 | +1.15% | $86,519 | $32.01M |
| Jul 17, 2026 | $0.2175 | $0.22742 | $0.20797 | $0.21678 | -0.33% | $78,765 | $31.65M |
| Jul 16, 2026 | $0.2234 | $0.22625 | $0.2052 | $0.2175 | -2.64% | $120,440 | $31.75M |
| Jul 15, 2026 | $0.22072 | $0.22625 | $0.21518 | $0.2234 | +1.21% | $75,352 | $32.62M |
| Jul 14, 2026 | $0.22693 | $0.24328 | $0.21426 | $0.22072 | -2.74% | $137,888 | $32.23M |
| Jul 13, 2026 | $0.22991 | $0.23764 | $0.22036 | $0.22693 | -1.30% | $131,302 | $33.13M |
| Jul 12, 2026 | $0.2224 | $0.23078 | $0.2099 | $0.22991 | +3.38% | $108,760 | $33.57M |
| Jul 11, 2026 | $0.22217 | $0.23963 | $0.21805 | $0.2224 | +0.10% | $101,948 | $32.47M |
| Jul 10, 2026 | $0.20466 | $0.22689 | $0.20373 | $0.22217 | +8.56% | $147,246 | $32.44M |
| Jul 9, 2026 | $0.20399 | $0.21242 | $0.20104 | $0.20466 | +0.33% | $89,505 | $29.88M |
| Jul 8, 2026 | $0.22707 | $0.23117 | $0.1927 | $0.20399 | -10.16% | $163,018 | $29.78M |
| Jul 7, 2026 | $0.22524 | $0.23343 | $0.2213 | $0.22707 | +0.81% | $94,000 | $33.15M |
| Jul 6, 2026 | $0.23354 | $0.23484 | $0.22161 | $0.22524 | -3.55% | $78,195 | $32.89M |
| Jul 5, 2026 | $0.22181 | $0.24623 | $0.22141 | $0.23354 | +5.29% | $95,732 | $34.10M |
| Jul 4, 2026 | $0.23032 | $0.23405 | $0.22117 | $0.22181 | -3.69% | $85,144 | $32.38M |
| Jul 3, 2026 | $0.22885 | $0.23484 | $0.22411 | $0.23032 | +0.64% | $103,742 | $33.63M |
| Jul 2, 2026 | $0.22662 | $0.24436 | $0.22485 | $0.22885 | +0.98% | $93,552 | $33.41M |
| Jul 1, 2026 | $0.23226 | $0.23572 | $0.22217 | $0.22662 | -2.43% | $114,991 | $33.09M |
| Jun 30, 2026 | $0.24064 | $0.24197 | $0.2300 | $0.23226 | -3.48% | $100,508 | $33.91M |
| Jun 29, 2026 | $0.25001 | $0.25761 | $0.23663 | $0.24064 | -3.75% | $128,451 | $35.13M |
| Jun 28, 2026 | $0.23193 | $0.25299 | $0.22928 | $0.25001 | +7.80% | $116,564 | $36.50M |
| Jun 27, 2026 | $0.25359 | $0.25526 | $0.23193 | $0.23193 | -8.54% | $132,353 | $33.86M |
| Jun 26, 2026 | $0.26164 | $0.2634 | $0.25067 | $0.25359 | -3.08% | $89,022 | $37.02M |
| Jun 25, 2026 | $0.27056 | $0.28329 | $0.25344 | $0.26164 | -3.30% | $185,550 | $38.20M |
| Jun 24, 2026 | $0.26923 | $0.28195 | $0.26344 | $0.27056 | +0.49% | $166,374 | $39.50M |
| Jun 23, 2026 | $0.2599 | $0.29362 | $0.25676 | $0.26923 | +3.59% | $246,938 | $39.31M |
| Jun 22, 2026 | $0.25925 | $0.32971 | $0.25038 | $0.2599 | +0.25% | $504,660 | $37.95M |
| Jun 21, 2026 | $0.2520 | $0.26001 | $0.24217 | $0.25925 | +2.88% | $96,232 | $37.85M |
| Jun 20, 2026 | $0.25149 | $0.2616 | $0.2500 | $0.2520 | +0.20% | $135,346 | $36.79M |
| Jun 19, 2026 | $0.26218 | $0.26745 | $0.2500 | $0.25149 | — | $146,800 | $36.72M |
Zest Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Zest ProtocolWhat is the all-time high for ZEST?
Zest Protocol's record price is about $0.346649. It currently trades at $0.1262, roughly 63.6% below that peak. The all-time low on record is $0.065536. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZEST market cap?
Zest Protocol has a market capitalisation of about $18.48M, 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 ZEST change over this window?
Across 90 daily candles, close-to-close moved down 49.76%.
What were ZEST's high and low in this window?
In this sample, the highest trade print is about $0.32971 (Jun 22, 2026) and the lowest about $0.11753 (Sep 4, 2026).
What were ZEST's best and worst days in this window?
Best close-to-close day was about +21.75% (Jul 20, 2026); worst was -22.88% (Sep 4, 2026).