Zest Protocol (ZEST) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ZEST volume. Showing the last 365 days.

Monthly returns ZEST

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	+68%	+8.2%	-45%	+40%	-6.2%	-39%	—	-20%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$0.1191	$0.1244	$0.1104	$0.1104	$60.66K	$16.12M	-7.31%
11/10/2026	$0.1278	$0.1298	$0.1180	$0.1191	$47.21K	$17.39M	-6.79%
11/09/2026	$0.1308	$0.1308	$0.1273	$0.1278	$9.19K	—	-2.33%
11/09/2026	$0.1389	$0.1402	$0.1263	$0.1276	$31.68K	$32.00M	-8.17%
11/08/2026	$0.1435	$0.1435	$0.1276	$0.1308	$137.60K	—	-8.82%
11/08/2026	$0.1489	$0.1489	$0.1385	$0.1400	$10.36K	$35.12M	-5.98%
11/07/2026	$0.1503	$0.1511	$0.1430	$0.1435	$14.85K	—	-4.54%
11/07/2026	$0.1525	$0.1625	$0.1488	$0.1497	$27.16K	$37.56M	-1.82%
11/06/2026	$0.1551	$0.1609	$0.1503	$0.1509	$21.83K	—	-2.71%
11/06/2026	$0.1541	$0.1585	$0.1472	$0.1524	$122.30K	$38.23M	-1.13%
11/05/2026	$0.1661	$0.1661	$0.1479	$0.1551	$45.10K	—	-6.61%
11/05/2026	$0.1709	$0.1735	$0.1530	$0.1534	$64.94K	$38.48M	-10.24%
11/04/2026	$0.1758	$0.1760	$0.1698	$0.1711	$18.81K	—	-2.70%
11/04/2026	$0.1821	$0.1821	$0.1694	$0.1709	$65.61K	$42.87M	-6.14%
11/03/2026	$0.1795	$0.1828	$0.1725	$0.1758	$135.38K	—	-2.04%
11/03/2026	$0.1827	$0.1850	$0.1779	$0.1820	$72.16K	$45.66M	-0.39%
11/02/2026	$0.1829	$0.1829	$0.1788	$0.1795	$66.23K	—	-1.85%
11/02/2026	$0.1805	$0.1850	$0.1802	$0.1825	$78.09K	$45.80M	+1.15%
11/01/2026	$0.1805	$0.1832	$0.1788	$0.1829	$64.52K	—	+1.35%
11/01/2026	$0.1796	$0.1835	$0.1780	$0.1804	$251.99K	$45.25M	+0.40%
10/31/2026	$0.1792	$0.1828	$0.1784	$0.1805	$43.00K	—	+0.71%
10/31/2026	$0.1669	$0.1843	$0.1654	$0.1799	$137.71K	$45.14M	+7.78%
10/30/2026	$0.1695	$0.1715	$0.1613	$0.1669	$171.08K	$41.88M	-1.50%
10/29/2026	$0.1793	$0.1830	$0.1694	$0.1697	$303.94K	$42.56M	-5.40%
10/28/2026	$0.1721	$0.1810	$0.1580	$0.1794	$364.22K	$45.01M	+4.21%
10/27/2026	$0.1801	$0.1835	$0.1700	$0.1722	$119.66K	$43.20M	-4.41%
10/26/2026	$0.1799	$0.1840	$0.1788	$0.1799	$106.03K	$45.14M	+0.04%
10/25/2026	$0.1823	$0.1823	$0.1787	$0.1801	$66.13K	$45.19M	-1.18%
10/24/2026	$0.1878	$0.1890	$0.1778	$0.1823	$95.45K	$45.75M	-2.92%
10/23/2026	$0.1842	$0.1976	$0.1781	$0.1883	$194.30K	$47.24M	+2.25%
10/22/2026	$0.1802	$0.1956	$0.1771	$0.1837	$72.12K	$46.08M	+1.95%
10/21/2026	$0.1811	$0.1928	$0.1772	$0.1798	$105.45K	—	-0.69%
10/21/2026	$0.1800	$0.1835	$0.1779	$0.1804	$18.89K	$45.26M	+0.24%
10/20/2026	$0.1807	$0.1830	$0.1783	$0.1811	$223.26K	—	+0.20%
10/20/2026	$0.1815	$0.1844	$0.1791	$0.1801	$203.59K	$45.19M	-0.77%
10/19/2026	$0.1797	$0.1833	$0.1793	$0.1807	$39.40K	—	+0.57%
10/19/2026	$0.1808	$0.1905	$0.1776	$0.1813	$209.46K	$41.35M	+0.25%
10/18/2026	$0.1809	$0.1877	$0.1788	$0.1797	$61.40K	—	-0.67%
10/18/2026	$0.1807	$0.1818	$0.1782	$0.1808	$187.91K	$41.24M	+0.08%
10/17/2026	$0.1836	$0.1849	$0.1780	$0.1806	$232.88K	$41.20M	-1.65%
10/16/2026	$0.1705	$0.1869	$0.1704	$0.1838	$286.55K	$41.93M	+7.84%
10/15/2026	$0.1800	$0.1902	$0.1700	$0.1706	$459.54K	$38.92M	-5.24%
10/14/2026	$0.1832	$0.1840	$0.1782	$0.1800	$1.99M	$41.07M	-1.71%
10/13/2026	$0.1885	$0.1893	$0.1775	$0.1832	$366.19K	$41.78M	-2.81%
10/12/2026	$0.1953	$0.2400	$0.1648	$0.1884	$3.10M	$42.98M	-3.53%
10/11/2026	$0.1828	$0.1989	$0.1786	$0.1954	$152.01K	$44.58M	+6.91%
10/10/2026	$0.1828	$0.1901	$0.1800	$0.1827	$77.82K	$41.67M	-0.05%
10/09/2026	$0.1841	$0.1940	$0.1780	$0.1827	$141.84K	$41.67M	-0.76%
10/08/2026	$0.1856	$0.1982	$0.1786	$0.1841	$123.43K	$42.00M	-0.82%
10/07/2026	$0.1842	$0.1959	$0.1760	$0.1859	$179.08K	—	+0.89%
10/06/2026	$0.1785	$0.1887	$0.1590	$0.1845	$137.87K	—	+3.33%
10/05/2026	$0.1846	$0.1883	$0.1750	$0.1784	$117.55K	—	-3.38%
10/04/2026	$0.1897	$0.2019	$0.1698	$0.1838	$96.12K	—	-3.10%
10/03/2026	$0.1953	$0.2013	$0.1843	$0.1896	$77.23K	—	-2.91%
10/02/2026	$0.1868	$0.1963	$0.1789	$0.1949	$265.32K	—	+4.36%
10/01/2026	$0.1918	$0.2093	$0.1782	$0.1868	$416.67K	—	-2.60%
09/30/2026	$0.2005	$0.2101	$0.1878	$0.1918	$323.28K	—	-4.33%
09/29/2026	$0.1854	$0.2060	$0.1820	$0.2007	$342.95K	—	+8.26%
09/28/2026	$0.1774	$0.1955	$0.1632	$0.1858	$529.84K	—	+4.72%
09/27/2026	$0.1759	$0.1815	$0.1735	$0.1774	$52.89K	—	+0.87%
09/26/2026	$0.1855	$0.1878	$0.1751	$0.1760	$62.29K	—	-5.10%
09/25/2026	$0.1853	$0.1880	$0.1738	$0.1855	$167.04K	—	+0.11%
09/24/2026	$0.1869	$0.1982	$0.1741	$0.1853	$390.16K	—	-0.90%
09/23/2026	$0.1689	$0.1926	$0.1646	$0.1866	$767.12K	—	+10.51%
09/22/2026	$0.1485	$0.1721	$0.1391	$0.1688	$340.34K	—	+13.64%
09/21/2026	$0.1463	$0.1518	$0.1425	$0.1485	$104.06K	—	+1.55%
09/20/2026	$0.1464	$0.1498	$0.1364	$0.1463	$122.17K	—	-0.02%
09/19/2026	$0.1415	$0.1510	$0.1381	$0.1465	$136.35K	—	+3.53%
09/18/2026	$0.1343	$0.1459	$0.1317	$0.1415	$165.15K	—	+5.35%
09/17/2026	$0.1252	$0.1500	$0.1243	$0.1345	$295.62K	—	+7.38%
09/16/2026	$0.1273	$0.1295	$0.1220	$0.1250	$85.48K	—	-1.81%
09/15/2026	$0.1277	$0.1318	$0.1258	$0.1271	$101.80K	—	-0.51%
09/14/2026	$0.1189	$0.1286	$0.1182	$0.1271	$63.37K	—	+6.90%
09/13/2026	$0.1255	$0.1271	$0.1177	$0.1189	$68.97K	—	-5.32%
09/12/2026	$0.1235	$0.1281	$0.1221	$0.1255	$106.18K	—	+1.61%
09/11/2026	$0.1242	$0.1267	$0.1195	$0.1235	$67.28K	—	-0.57%
09/10/2026	$0.1223	$0.1440	$0.1177	$0.1243	$523.31K	—	+1.65%
09/09/2026	$0.1220	$0.1283	$0.1180	$0.1221	$456.42K	—	+0.08%
09/08/2026	$0.1319	$0.1419	$0.1200	$0.1217	$271.69K	—	-7.75%
09/07/2026	$0.1285	$0.1349	$0.1272	$0.1319	$188.78K	—	+2.65%
09/06/2026	$0.1256	$0.1349	$0.1250	$0.1283	$113.90K	—	+2.13%
09/05/2026	$0.1199	$0.1350	$0.1188	$0.1252	$307.93K	—	+4.40%
09/04/2026	$0.1560	$0.1681	$0.1176	$0.1200	$687.06K	—	-23.06%
09/03/2026	$0.1330	$0.1775	$0.1265	$0.1557	$608.62K	—	+17.13%
09/02/2026	$0.1348	$0.1402	$0.1266	$0.1327	$258.81K	—	-1.59%
09/01/2026	$0.1374	$0.1400	$0.1334	$0.1348	$57.29K	—	-1.87%
08/31/2026	$0.1350	$0.1411	$0.1343	$0.1375	$173.53K	—	+1.84%
08/30/2026	$0.1401	$0.1413	$0.1342	$0.1351	$1.07M	—	-3.56%
08/29/2026	$0.1406	$0.1444	$0.1384	$0.1399	$445.22K	—	-0.46%
08/28/2026	$0.1400	$0.1475	$0.1359	$0.1399	$385.24K	—	-0.12%
08/27/2026	$0.1402	$0.1443	$0.1352	$0.1400	$609.91K	—	-0.17%
08/26/2026	$0.1403	$0.1700	$0.1383	$0.1401	$670.89K	—	-0.11%
08/25/2026	$0.1401	$0.1421	$0.1301	$0.1403	$205.20K	—	+0.11%
08/24/2026	$0.1358	$0.1493	$0.1316	$0.1400	$238.76K	—	+3.12%
08/23/2026	$0.1398	$0.1404	$0.1332	$0.1357	$61.50K	—	-2.88%
08/22/2026	$0.1411	$0.1460	$0.1274	$0.1396	$237.71K	—	-1.04%
08/21/2026	$0.1399	$0.1494	$0.1379	$0.1405	$411.68K	—	+0.38%
08/20/2026	$0.1322	$0.1516	$0.1310	$0.1400	$202.75K	—	+5.84%
08/19/2026	$0.1401	$0.1440	$0.1310	$0.1321	$186.56K	—	-5.74%
08/18/2026	$0.1393	$0.1488	$0.1379	$0.1401	$348.35K	—	+0.60%
08/17/2026	$0.1418	$0.1450	$0.1363	$0.1392	$272.63K	—	-1.81%
08/16/2026	$0.1471	$0.1515	$0.1189	$0.1418	$631.07K	—	-3.56%
08/15/2026	$0.1470	$0.1555	$0.1460	$0.1470	$393.79K	—	+0.01%
08/14/2026	$0.1566	$0.1700	$0.1461	$0.1471	$384.34K	—	-6.10%
08/13/2026	$0.1534	$0.1606	$0.1459	$0.1566	$220.60K	—	+2.11%
08/12/2026	$0.1582	$0.1602	$0.1481	$0.1534	$550.21K	—	-3.01%
08/11/2026	$0.1614	$0.1800	$0.1550	$0.1579	$731.93K	—	-2.19%
08/10/2026	$0.1609	$0.1912	$0.1496	$0.1614	$682.11K	—	+0.32%
08/09/2026	$0.1745	$0.1790	$0.1542	$0.1609	$638.22K	—	-7.82%
08/08/2026	$0.2146	$0.2167	$0.1671	$0.1741	$394.56K	—	-18.89%
08/07/2026	$0.2158	$0.2218	$0.2021	$0.2146	$143.93K	—	-0.55%
08/06/2026	$0.2283	$0.2305	$0.2096	$0.2161	$106.47K	—	-5.31%
08/05/2026	$0.2271	$0.2381	$0.2145	$0.2285	$331.52K	—	+0.59%
08/04/2026	$0.2430	$0.2507	$0.2241	$0.2272	$173.90K	—	-6.50%
08/03/2026	$0.2521	$0.2532	$0.2138	$0.2429	$429.33K	—	-3.65%
08/02/2026	$0.2520	$0.2900	$0.2480	$0.2518	$757.24K	—	-0.08%
08/01/2026	$0.2517	$0.2537	$0.2488	$0.2519	$48.59K	—	+0.10%
07/31/2026	$0.2504	$0.2522	$0.2388	$0.2512	$17.81K	—	+0.32%
07/30/2026	$0.2507	$0.2546	$0.2491	$0.2502	$39.75K	—	-0.22%
07/29/2026	$0.2512	$0.2559	$0.2372	$0.2508	$139.59K	—	-0.16%
07/28/2026	$0.2305	$0.2533	$0.2257	$0.2511	$88.45K	—	+8.92%
07/27/2026	$0.2486	$0.2510	$0.2270	$0.2304	$108.23K	—	-7.31%
07/26/2026	$0.2457	$0.2531	$0.2301	$0.2487	$99.61K	—	+1.19%
07/25/2026	$0.2461	$0.2547	$0.2360	$0.2460	$47.03K	—	-0.03%
07/24/2026	$0.2457	$0.2600	$0.2426	$0.2465	$123.60K	—	+0.29%
07/23/2026	$0.2289	$0.2524	$0.2245	$0.2457	$238.21K	—	+7.37%
07/22/2026	$0.2224	$0.2410	$0.2159	$0.2293	$85.88K	—	+3.08%
07/21/2026	$0.2571	$0.2772	$0.2186	$0.2222	$376.40K	—	-13.58%
07/20/2026	$0.2121	$0.2960	$0.2085	$0.2572	$295.00K	—	+21.31%
07/19/2026	$0.2192	$0.2257	$0.2070	$0.2120	$67.74K	—	-3.32%
07/18/2026	$0.2171	$0.2315	$0.2123	$0.2192	$63.96K	—	+0.97%
07/17/2026	$0.2176	$0.2275	$0.2079	$0.2169	$100.15K	—	-0.33%
07/16/2026	$0.2232	$0.2269	$0.2042	$0.2177	$159.00K	—	-2.49%
07/15/2026	$0.2207	$0.2263	$0.2150	$0.2234	$53.52K	—	+1.24%
07/14/2026	$0.2271	$0.2429	$0.2132	$0.2207	$175.35K	—	-2.82%
07/13/2026	$0.2297	$0.2315	$0.2194	$0.2271	$135.95K	—	-1.14%
07/12/2026	$0.2223	$0.2313	$0.2193	$0.2295	$45.55K	—	+3.23%
07/11/2026	$0.2221	$0.2400	$0.2178	$0.2220	$115.24K	—	-0.06%
07/10/2026	$0.2046	$0.2272	$0.2035	$0.2221	$104.06K	—	+8.54%
07/09/2026	$0.2035	$0.2128	$0.2008	$0.2047	$67.35K	—	+0.58%
07/08/2026	$0.2268	$0.2309	$0.1946	$0.2034	$160.26K	—	-10.32%
07/07/2026	$0.2251	$0.2337	$0.2213	$0.2270	$63.01K	—	+0.84%
07/06/2026	$0.2337	$0.2341	$0.2213	$0.2251	$63.35K	—	-3.69%
07/05/2026	$0.2212	$0.2460	$0.2210	$0.2332	$109.79K	—	+5.40%
07/04/2026	$0.2298	$0.2341	$0.2206	$0.2216	$72.77K	—	-3.59%
07/03/2026	$0.2294	$0.2345	$0.2237	$0.2302	$93.69K	—	+0.35%
07/02/2026	$0.2271	$0.2439	$0.2244	$0.2287	$111.33K	—	+0.73%
07/01/2026	$0.2323	$0.2357	$0.2219	$0.2271	$64.20K	—	-2.26%
06/30/2026	$0.2404	$0.2420	$0.2305	$0.2317	$66.24K	—	-3.64%
06/29/2026	$0.2495	$0.2585	$0.2364	$0.2411	$200.73K	—	-3.36%
06/28/2026	$0.2316	$0.2528	$0.2293	$0.2505	$206.22K	—	+8.16%
06/27/2026	$0.2531	$0.2556	$0.2316	$0.2316	$248.06K	—	-8.51%
06/26/2026	$0.2614	$0.2635	$0.2503	$0.2531	$216.53K	—	-3.21%
06/25/2026	$0.2706	$0.2834	$0.2535	$0.2612	$266.07K	—	-3.49%
06/24/2026	$0.2691	$0.2789	$0.2636	$0.2706	$246.28K	—	+0.57%
06/23/2026	$0.2590	$0.2954	$0.2569	$0.2690	$305.91K	—	+3.85%
06/22/2026	$0.2598	$0.3253	$0.2503	$0.2597	$794.26K	—	-0.03%
06/21/2026	$0.2522	$0.2605	$0.2422	$0.2589	$166.33K	—	+2.65%
06/20/2026	$0.2514	$0.2626	$0.2495	$0.2522	$197.66K	—	+0.32%
06/19/2026	$0.2623	$0.2674	$0.2367	$0.2517	$131.15K	—	-4.04%
06/18/2026	$0.2569	$0.2750	$0.2529	$0.2619	$153.22K	—	+1.93%
06/17/2026	$0.2632	$0.2764	$0.2545	$0.2571	$249.73K	—	-2.33%
06/16/2026	$0.2736	$0.2780	$0.2631	$0.2635	$200.53K	—	-3.71%
06/15/2026	$0.2697	$0.2806	$0.2685	$0.2739	$174.52K	—	+1.56%
06/14/2026	$0.2781	$0.2857	$0.2651	$0.2695	$194.26K	—	-3.08%
06/13/2026	$0.2828	$0.2851	$0.2612	$0.2780	$258.59K	—	-1.70%
06/12/2026	$0.2782	$0.3000	$0.2643	$0.2823	$298.87K	—	+1.49%
06/11/2026	$0.2975	$0.3371	$0.2691	$0.2790	$1.09M	—	-6.23%
06/10/2026	$0.2671	$0.2991	$0.2557	$0.2990	$412.07K	—	+11.93%
06/09/2026	$0.2810	$0.3495	$0.2630	$0.2670	$818.04K	—	-4.98%
06/08/2026	$0.2767	$0.2889	$0.2615	$0.2812	$350.80K	—	+1.61%
06/07/2026	$0.2704	$0.3007	$0.2632	$0.2768	$1.65M	—	+2.40%
06/06/2026	$0.2723	$0.2948	$0.2429	$0.2706	$1.95M	—	-0.64%
06/05/2026	$0.2296	$0.3097	$0.2208	$0.2713	$3.10M	—	+18.17%
06/04/2026	$0.1429	$0.2800	$0.1267	$0.2294	$5.25M	—	+60.47%
06/03/2026	$0.1404	$0.1594	$0.1388	$0.1430	$632.59K	—	+1.84%
06/02/2026	$0.1503	$0.1702	$0.1358	$0.1405	$5.16M	—	-6.49%
06/01/2026	$0.1380	$0.1596	$0.1331	$0.1503	$5.09M	—	+8.90%
05/31/2026	$0.1514	$0.1638	$0.1370	$0.1380	$2.93M	—	-8.86%
05/30/2026	$0.1720	$0.1724	$0.1455	$0.1515	$2.28M	—	-11.91%
05/29/2026	$0.1962	$0.2075	$0.1665	$0.1720	$2.73M	—	-12.35%
05/28/2026	$0.1910	$0.1987	$0.1658	$0.1965	$2.21M	—	+2.88%
05/27/2026	$0.1872	$0.2048	$0.1796	$0.1908	$2.05M	—	+1.92%
05/26/2026	$0.1607	$0.1978	$0.1603	$0.1871	$2.67M	—	+16.45%
05/25/2026	$0.1765	$0.1820	$0.1443	$0.1607	$1.98M	—	-8.95%
05/24/2026	$0.1633	$0.1866	$0.1507	$0.1762	$1.83M	—	+7.94%
05/23/2026	$0.1475	$0.1708	$0.1460	$0.1630	$1.53M	—	+10.51%
05/22/2026	$0.1347	$0.1794	$0.1213	$0.1471	$3.03M	—	+9.23%
05/21/2026	$0.1153	$0.1500	$0.1000	$0.1339	$2.24M	—	+16.16%
05/20/2026	$0.1419	$0.1750	$0.1014	$0.1154	$3.86M	—	-18.68%
05/19/2026	$0.02000	$0.3000	$0.02000	$0.1420	$2.76M	—	+610.15%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Zest Protocol (ZEST) price history

Monthly returns ZEST

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News