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
$0.17781
-2.02% 1D
Recently Viewed
1H-0.02%
1D-2.02%
1W+3.62%
1M-3.22%
Zest Protocol (ZEST) has 90 days of daily open, high, low and close on file. Over that window ZEST ranged $0.11868 to $0.2146, closed at $0.17765 and is down 17.2% across the window.
Zest Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2146
Window low
$0.11868
First → last
-17.22%
Latest close
$0.17765
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.18205 | $0.18213 | $0.17433 | $0.17765 | -2.42% | $17,104 | $25.94M |
| Nov 3, 2026 | $0.1825 | $0.18393 | $0.17795 | $0.18205 | -0.25% | $61,059 | $26.58M |
| Nov 2, 2026 | $0.18038 | $0.18445 | $0.18023 | $0.1825 | +1.18% | $57,834 | $26.64M |
| Nov 1, 2026 | $0.17966 | $0.18267 | $0.17842 | $0.18038 | +0.40% | $62,110 | $26.34M |
| Oct 31, 2026 | $0.16703 | $0.1840 | $0.1656 | $0.17966 | +7.56% | $59,931 | $26.23M |
| Oct 30, 2026 | $0.16972 | $0.17081 | $0.16401 | $0.16703 | -1.58% | $59,672 | $24.39M |
| Oct 29, 2026 | $0.17934 | $0.18281 | $0.16946 | $0.16972 | -5.36% | $57,443 | $24.78M |
| Oct 28, 2026 | $0.17213 | $0.1807 | $0.15855 | $0.17934 | +4.19% | $62,969 | $26.18M |
| Oct 27, 2026 | $0.18016 | $0.18322 | $0.17011 | $0.17213 | -4.46% | $58,503 | $25.13M |
| Oct 26, 2026 | $0.18004 | $0.18366 | $0.17909 | $0.18016 | +0.07% | $58,356 | $26.30M |
| Oct 25, 2026 | $0.1821 | $0.1821 | $0.1790 | $0.18004 | -1.13% | $57,752 | $26.29M |
| Oct 24, 2026 | $0.18798 | $0.18855 | $0.17891 | $0.1821 | -3.13% | $62,910 | $26.59M |
| Oct 23, 2026 | $0.18367 | $0.19759 | $0.17862 | $0.18798 | +2.35% | $77,572 | $27.45M |
| Oct 22, 2026 | $0.18016 | $0.19564 | $0.17705 | $0.18367 | +1.95% | $72,117 | $26.82M |
| Oct 21, 2026 | $0.18036 | $0.18393 | $0.1780 | $0.18016 | -0.11% | $60,868 | $26.30M |
| Oct 20, 2026 | $0.18117 | $0.18441 | $0.17926 | $0.18036 | -0.45% | $58,066 | $26.33M |
| Oct 19, 2026 | $0.18093 | $0.18974 | $0.17857 | $0.18117 | +0.13% | $84,127 | $26.45M |
| Oct 18, 2026 | $0.18068 | $0.18182 | $0.17882 | $0.18093 | +0.14% | $63,158 | $26.42M |
| Oct 17, 2026 | $0.18386 | $0.18478 | $0.17789 | $0.18068 | -1.73% | $65,903 | $26.38M |
| Oct 16, 2026 | $0.17068 | $0.18643 | $0.17059 | $0.18386 | +7.72% | $79,857 | $26.84M |
| Oct 15, 2026 | $0.18013 | $0.18044 | $0.17068 | $0.17068 | -5.25% | $72,595 | $24.92M |
| Oct 14, 2026 | $0.18313 | $0.18336 | $0.17823 | $0.18013 | -1.64% | $124,396 | $26.30M |
| Oct 13, 2026 | $0.18857 | $0.18878 | $0.17748 | $0.18313 | -2.88% | $117,426 | $26.74M |
| Oct 12, 2026 | $0.19537 | $0.23334 | $0.16579 | $0.18857 | -3.48% | $303,851 | $27.53M |
| Oct 11, 2026 | $0.18278 | $0.1990 | $0.1789 | $0.19537 | +6.89% | $73,833 | $28.52M |
| Oct 10, 2026 | $0.18248 | $0.18744 | $0.18105 | $0.18278 | +0.16% | $59,021 | $26.69M |
| Oct 9, 2026 | $0.18437 | $0.19192 | $0.17844 | $0.18248 | -1.03% | $65,142 | $26.64M |
| Oct 8, 2026 | $0.18578 | $0.19273 | $0.17919 | $0.18437 | -0.76% | $65,283 | $26.92M |
| Oct 7, 2026 | $0.1845 | $0.19147 | $0.17599 | $0.18578 | +0.69% | $75,501 | $27.12M |
| Oct 6, 2026 | $0.17865 | $0.18654 | $0.17346 | $0.1845 | +3.27% | $64,020 | $26.94M |
| Oct 5, 2026 | $0.18373 | $0.18721 | $0.1756 | $0.17865 | -2.76% | $62,972 | $26.08M |
| Oct 4, 2026 | $0.18913 | $0.19047 | $0.18115 | $0.18373 | -2.86% | $60,140 | $26.82M |
| Oct 3, 2026 | $0.19562 | $0.20059 | $0.18588 | $0.18913 | -3.32% | $68,993 | $27.61M |
| Oct 2, 2026 | $0.18696 | $0.19661 | $0.17952 | $0.19562 | +4.63% | $71,107 | $28.56M |
| Oct 1, 2026 | $0.19186 | $0.19546 | $0.17876 | $0.18696 | -2.55% | $73,942 | $27.30M |
| Sep 30, 2026 | $0.20054 | $0.20964 | $0.18922 | $0.19186 | -4.33% | $85,869 | $28.01M |
| Sep 29, 2026 | $0.18582 | $0.20601 | $0.18266 | $0.20054 | +7.92% | $89,469 | $29.28M |
| Sep 28, 2026 | $0.17765 | $0.19429 | $0.1634 | $0.18582 | +4.60% | $141,895 | $27.13M |
| Sep 27, 2026 | $0.17576 | $0.18115 | $0.17336 | $0.17765 | +1.08% | $73,811 | $25.94M |
| Sep 26, 2026 | $0.18526 | $0.18785 | $0.17527 | $0.17576 | -5.13% | $61,817 | $25.66M |
| Sep 25, 2026 | $0.18508 | $0.18871 | $0.17345 | $0.18526 | +0.10% | $106,181 | $27.05M |
| Sep 24, 2026 | $0.18641 | $0.19763 | $0.17506 | $0.18508 | -0.71% | $133,710 | $27.02M |
| Sep 23, 2026 | $0.16875 | $0.20023 | $0.16508 | $0.18641 | +10.47% | $174,923 | $27.22M |
| Sep 22, 2026 | $0.14837 | $0.17056 | $0.13945 | $0.16875 | +13.74% | $99,855 | $24.64M |
| Sep 21, 2026 | $0.14655 | $0.15115 | $0.14275 | $0.14837 | +1.24% | $64,989 | $21.66M |
| Sep 20, 2026 | $0.14629 | $0.14884 | $0.13761 | $0.14655 | +0.18% | $76,581 | $21.40M |
| Sep 19, 2026 | $0.14132 | $0.15005 | $0.13802 | $0.14629 | +3.52% | $73,811 | $21.36M |
| Sep 18, 2026 | $0.13474 | $0.14513 | $0.13179 | $0.14132 | +4.88% | $70,152 | $20.63M |
| Sep 17, 2026 | $0.12492 | $0.14703 | $0.12412 | $0.13474 | +7.86% | $111,521 | $19.67M |
| Sep 16, 2026 | $0.12695 | $0.1288 | $0.12004 | $0.12492 | -1.60% | $80,070 | $18.24M |
| 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 | — | $72,368 | $31.33M |
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 $0.17781, roughly 48.7% 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 $26.13M, on roughly $1.51M 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 17.22%.
What were ZEST's high and low in this window?
In this sample, the highest trade print is about $0.23334 (Oct 12, 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 +17.39% (Sep 3, 2026); worst was -22.88% (Sep 4, 2026).