Zano (ZANO) historical data and Live price

Zano

ZANO

$ 3.04 -4.021 %

0.00004722 BTC

MARKET CAP
37.077 M

24H VOLUME
61.203 k

CIRC.SUPPLY
12.188 M

MAX SUPPLY

ZANO

USD

Rank701

1H -0.08 %

24H -4.02 %

7D 6.86 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/21	2.234	2.269	2.102	2.117	179,400.76	22,764,639.27
8/2/21	2.244	2.307	2.206	2.233	248,464.64	24,011,781.74
8/1/21	2.471	2.499	2.197	2.249	276,215.81	24,180,264.11
7/31/21	2.539	2.563	2.409	2.476	271,337.01	26,617,326.98
7/30/21	2.478	2.796	2.357	2.533	181,129.96	27,229,450.59
7/29/21	2.39	2.501	2.316	2.477	252,822.71	26,624,438.37
7/28/21	2.504	2.783	2.373	2.391	279,809.57	25,699,484.76
7/27/21	2.514	2.514	2.307	2.503	276,931.11	26,894,366.95
7/26/21	2.678	2.954	2.437	2.517	287,337.66	27,041,683.75
7/25/21	2.747	2.794	2.38	2.675	325,252.09	28,735,627.92
7/24/21	2.701	2.786	2.569	2.746	206,236.23	29,490,356.09
7/23/21	2.622	2.701	2.486	2.701	297,089.33	29,002,783.47
7/22/21	2.265	3.047	2.253	2.622	320,877.64	28,151,724.94
7/21/21	2.04	2.352	2.021	2.265	248,265.81	24,318,932.81
7/20/21	1.797	3.016	1.788	2.04	352,983.24	21,895,568.08
7/19/21	1.847	1.871	1.764	1.797	193,700.98	19,291,394.31
7/18/21	1.89	1.939	1.813	1.846	237,987.45	19,813,684.22
7/17/21	1.886	1.897	1.804	1.89	1,145.46	20,280,583.29
7/16/21	1.93	1.947	1.868	1.886	47,314.09	20,238,392.56
7/15/21	1.937	1.98	1.885	1.926	199,081.29	20,661,486.42
7/14/21	1.958	1.975	1.858	1.937	3,836.26	20,775,356.15
7/13/21	1.988	1.998	1.896	1.957	2,051.05	20,990,644.31
7/12/21	2.081	2.099	1.961	1.988	60,900.85	21,315,489.77
7/11/21	2.026	2.125	2.015	2.08	157,558.44	22,306,748.82
7/10/21	2.042	2.074	2	2.025	206,889.32	21,710,446.26
7/9/21	1.977	2.062	1.908	2.042	280,459.23	21,888,360.45
7/8/21	2.053	2.057	1.934	1.975	66,881.14	21,169,713.17
7/7/21	2.015	2.111	1.998	2.052	230,045.44	21,995,243.08
7/6/21	2.031	2.107	1.983	2.013	2,123.82	21,570,093.45
7/5/21	2.14	2.14	2.008	2.036	107,535.58	21,810,885.14
7/4/21	2.102	2.179	2.081	2.14	133,566.79	22,921,966.92
7/3/21	2.039	2.117	2.009	2.102	136,198.74	22,512,131.13
7/2/21	2.017	2.051	1.976	2.039	132,028.99	21,839,992.74
7/1/21	2.125	2.125	1.962	2.015	185,057	21,573,019.74
6/30/21	2.195	2.415	2.051	2.125	150,562.98	22,748,113.06
6/29/21	2.102	2.277	2.062	2.199	163,536.01	23,540,382.24
6/28/21	2.113	2.144	2.04	2.103	154,656.89	22,512,313.84
6/27/21	1.965	2.114	1.937	2.11	141,034.29	22,587,276.23
6/26/21	1.921	1.968	1.82	1.959	129,998.63	20,966,878.16
6/25/21	2.116	2.164	1.904	1.922	100,167.27	20,562,168.25
6/24/21	2.062	2.151	1.983	2.117	33,788.61	22,645,984.2
6/23/21	2.021	2.132	1.976	2.062	125,182.51	22,056,802.98
6/22/21	1.933	2.12	1.803	2.019	139,238.86	21,593,579.49
6/21/21	2.323	2.387	1.929	1.933	145,289.2	20,666,743.73
6/20/21	2.255	2.358	2.076	2.323	160,959.42	24,841,339.13
6/19/21	2.34	2.352	2.224	2.255	140,502.88	24,106,118.19
6/18/21	2.442	2.621	2.311	2.34	173,701.78	25,014,674.93
6/17/21	2.441	2.559	2.409	2.442	190,506.43	26,103,204.27
6/16/21	2.539	2.582	2.428	2.44	165,169.18	26,076,051.8
6/15/21	2.484	2.77	2.44	2.544	177,106.22	27,180,941.63
6/14/21	2.429	2.533	2.385	2.484	159,428.57	26,536,679.95
6/13/21	2.243	2.448	2.154	2.428	156,058.07	25,940,816.42
6/12/21	2.389	2.405	2.235	2.241	157,698.67	23,930,725.88
6/11/21	2.317	2.518	2.3	2.385	85,901.08	25,470,633.58
6/10/21	2.358	2.588	2.257	2.316	144,371.79	24,734,378.12
6/9/21	2.255	2.375	2.036	2.355	140,123.36	25,143,873.46
6/7/21	2.316	2.388	2.12	2.125	124,495.68	22,679,376.47
6/6/21	2.343	2.482	2.157	2.316	158,071.88	24,714,061.16
6/5/21	2.412	2.629	2.199	2.343	188,225.5	24,997,885.13
6/4/21	2.961	3.016	2.383	2.413	202,853.27	25,741,993.21
6/3/21	3.142	3.464	2.794	2.958	219,666.26	31,560,855.34
6/2/21	2.882	3.251	2.652	3.145	204,383.76	33,541,673.35
6/1/21	2.944	3.073	2.337	2.88	297,232.83	30,717,422.17
5/31/21	3.038	3.347	2.64	2.943	247,018.19	31,380,775.04
5/30/21	2.176	4.116	2.1	3.037	721,274.94	32,378,602.42
5/16/21	2.253	3.441	2.246	2.973	287,327.27	31,634,156.05
5/16/21	2.253	3.441	2.246	2.973	287,327.27	31,634,156.05
5/16/21	2.253	3.441	2.246	2.973	287,327.27	31,634,156.05
5/15/21	2.163	2.58	2.142	2.254	174,417.36	23,988,831.25
5/15/21	2.163	2.58	2.142	2.254	174,417.36	23,988,831.25
5/15/21	2.163	2.58	2.142	2.254	174,417.36	23,988,831.25
5/15/21	2.163	2.58	2.142	2.254	174,417.36	23,988,831.25
5/14/21	2.297	2.359	2.149	2.163	157,745.43	23,011,659.29
5/14/21	2.297	2.359	2.149	2.163	157,745.43	23,011,659.29
5/14/21	2.297	2.359	2.149	2.163	157,745.43	23,011,659.29
5/14/21	2.297	2.359	2.149	2.163	157,745.43	23,011,659.29
5/13/21	2.172	2.297	2.045	2.297	141,837.61	24,436,034.81
5/13/21	2.172	2.297	2.045	2.297	141,837.61	24,436,034.81
5/13/21	2.172	2.297	2.045	2.297	141,837.61	24,436,034.81
5/13/21	2.172	2.297	2.045	2.297	141,837.61	24,436,034.81
5/12/21	2.23	2.588	2.16	2.206	154,470.19	23,461,204.98
5/12/21	2.23	2.588	2.16	2.206	154,470.19	23,461,204.98
5/12/21	2.23	2.588	2.16	2.206	154,470.19	23,461,204.98
5/12/21	2.23	2.588	2.16	2.206	154,470.19	23,461,204.98
5/11/21	2.136	2.488	1.823	2.231	180,456.33	23,722,152.86
5/11/21	2.136	2.488	1.823	2.231	180,456.33	23,722,152.86
5/11/21	2.136	2.488	1.823	2.231	180,456.33	23,722,152.86
5/11/21	2.136	2.488	1.823	2.231	180,456.33	23,722,152.86
5/10/21	2.309	2.429	2.031	2.134	184,926.04	22,695,813.39
5/10/21	2.309	2.429	2.031	2.134	184,926.04	22,695,813.39

Similar Coins