ZP
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-06-17 | $0.0005840 | $0.0005890 | $0.0006660 | $0.0005480 |
| 2025-06-18 | $0.0005890 | $0.0005900 | $0.0006010 | $0.0005810 |
| 2025-06-19 | $0.0005990 | $0.0006630 | $0.0006630 | $0.0005720 |
| 2025-06-20 | $0.0006630 | $0.0006590 | $0.0006630 | $0.0006400 |
| 2025-06-21 | $0.0006610 | $0.0005740 | $0.0006680 | $0.0005420 |
| 2025-06-22 | $0.0005740 | $0.0005790 | $0.0006180 | $0.0005010 |
| 2025-06-23 | $0.0005790 | $0.0006480 | $0.0007000 | $0.0005480 |
| 2025-06-24 | $0.0006480 | $0.0006400 | $0.0006920 | $0.0006060 |
| 2025-06-25 | $0.0006400 | $0.0006120 | $0.0006620 | $0.0005780 |
| 2025-06-26 | $0.0006120 | $0.0005330 | $0.0006230 | $0.0005160 |
| 2025-06-27 | $0.0005330 | $0.0005660 | $0.0006140 | $0.0005150 |
| 2025-06-28 | $0.0005660 | $0.0005180 | $0.0005940 | $0.0005020 |
| 2025-06-29 | $0.0005180 | $0.0005890 | $0.0006300 | $0.0003120 |
| 2025-06-30 | $0.0005890 | $0.0005590 | $0.0005990 | $0.0005320 |
| 2025-07-01 | $0.0005590 | $0.0005350 | $0.0005660 | $0.0005290 |
| 2025-07-02 | $0.0005350 | $0.0005530 | $0.0005890 | $0.0005220 |
| 2025-07-03 | $0.0005530 | $0.0005510 | $0.0005570 | $0.0005460 |
| 2025-07-04 | $0.0005660 | $0.0005320 | $0.0005830 | $0.0005310 |
| 2025-07-05 | $0.0005320 | $0.0005320 | $0.0005320 | $0.0005320 |
| 2025-07-06 | $0.0005100 | $0.0005030 | $0.0005160 | $0.0004790 |
| 2025-07-07 | $0.0005030 | $0.0004290 | $0.0005030 | $0.0004070 |
| 2025-07-08 | $0.0004290 | $0.0003790 | $0.0004330 | $0.0003670 |
| 2025-07-09 | $0.0003790 | $0.0003200 | $0.0003800 | $0.0003160 |
| 2025-07-10 | $0.0003200 | $0.0002790 | $0.0003200 | $0.0002790 |
| 2025-07-11 | $0.0002790 | $0.0002810 | $0.0002810 | $0.0002790 |
| 2025-07-12 | $0.0002710 | $0.0002760 | $0.0002960 | $0.0002670 |
| 2025-07-13 | $0.0002760 | $0.0002790 | $0.0002890 | $0.0002730 |
| 2025-07-14 | $0.0002790 | $0.0001700 | $0.0002830 | $0.0001560 |
| 2025-07-15 | $0.0001700 | $0.0001640 | $0.0001770 | $0.0001560 |
| 2025-07-16 | $0.0001640 | $0.0002010 | $0.0002680 | $0.0001400 |
| 2025-07-17 | $0.0002010 | $0.0001350 | $0.0002160 | $0.0001300 |
| 2025-07-18 | $0.0001350 | $0.0001380 | $0.0001570 | $0.0001350 |
| 2025-07-20 | $0.0001170 | $0.0001200 | $0.0001440 | $0.0001120 |
| 2025-07-21 | $0.0001200 | $0.0001200 | $0.0001200 | $0.0001200 |
| 2025-07-22 | $0.0001150 | $0.0001090 | $0.0001180 | $0.0000910 |
| 2025-07-23 | $0.0001090 | $0.0001080 | $0.0001110 | $0.0001070 |
| 2025-07-24 | $0.0001010 | $0.0001060 | $0.0001100 | $0.0000950 |
| 2025-07-25 | $0.0001060 | $0.0001080 | $0.0001140 | $0.0001010 |
| 2025-07-26 | $0.0001080 | $0.0001130 | $0.0001160 | $0.0001060 |
| 2025-07-27 | $0.0001130 | $0.0001090 | $0.0001190 | $0.0001050 |
| 2025-07-28 | $0.0001090 | $0.0001040 | $0.0001180 | $0.0001000 |
| 2025-07-29 | $0.0001040 | $0.0001040 | $0.0001040 | $0.0001010 |
| 2025-07-30 | $0.0000970 | $0.0000950 | $0.0001070 | $0.0000920 |
| 2025-07-31 | $0.0000950 | $0.0000940 | $0.0000950 | $0.0000940 |
| 2025-08-01 | $0.0000960 | $0.0000850 | $0.0000970 | $0.0000820 |
| 2025-08-02 | $0.0000850 | $0.0000730 | $0.0000850 | $0.0000660 |
| 2025-08-03 | $0.0000730 | $0.0000820 | $0.0000830 | $0.0000720 |
| 2025-08-04 | $0.0000820 | $0.0000920 | $0.0001000 | $0.0000820 |
| 2025-08-05 | $0.0000920 | $0.0001340 | $0.0002000 | $0.0000910 |
| 2025-08-06 | $0.0001340 | $0.0001550 | $0.0002120 | $0.0001340 |
| 2025-08-07 | $0.0001550 | $0.0000910 | $0.0001620 | $0.0000860 |
| 2025-08-08 | $0.0000910 | $0.0000880 | $0.0000960 | $0.0000820 |
| 2025-08-09 | $0.0000880 | $0.0000890 | $0.0000900 | $0.0000880 |
| 2025-08-10 | $0.0000850 | $0.0000820 | $0.0000860 | $0.0000820 |
| 2025-08-11 | $0.0000820 | $0.0000820 | $0.0000840 | $0.0000810 |
| 2025-08-12 | $0.0000820 | $0.0000820 | $0.0000820 | $0.0000820 |
| 2025-08-15 | $0.0000710 | $0.0000630 | $0.0000710 | $0.0000620 |
| 2025-08-16 | $0.0000630 | $0.0000630 | $0.0000630 | $0.0000610 |
| 2025-08-17 | $0.0000630 | $0.0000630 | $0.0000630 | $0.0000630 |
| 2025-08-18 | $0.0000610 | $0.0000610 | $0.0000630 | $0.0000600 |
| 2025-08-19 | $0.0000610 | $0.0000550 | $0.0000610 | $0.0000550 |
| 2025-08-20 | $0.0000550 | $0.0000550 | $0.0000570 | $0.0000540 |
| 2025-08-21 | $0.0000550 | $0.0000550 | $0.0000550 | $0.0000550 |
| 2025-08-22 | $0.0000550 | $0.0000510 | $0.0000580 | $0.0000480 |
| 2025-08-23 | $0.0000510 | $0.0000540 | $0.0000590 | $0.0000500 |
| 2025-08-24 | $0.0000540 | $0.0000530 | $0.0000610 | $0.0000490 |
| 2025-08-25 | $0.0000530 | $0.0000510 | $0.0000580 | $0.0000510 |
| 2025-08-26 | $0.0000510 | $0.0000840 | $0.0001020 | $0.0000510 |
| 2025-08-27 | $0.0000840 | $0.0000750 | $0.0000950 | $0.0000660 |
| 2025-08-28 | $0.0000750 | $0.0000620 | $0.0000800 | $0.0000580 |
| 2025-08-29 | $0.0000620 | $0.0000600 | $0.0000620 | $0.0000600 |
| 2025-09-04 | $0.0000470 | $0.0000440 | $0.0000470 | $0.0000440 |
| 2025-09-05 | $0.0000440 | $0.0000470 | $0.0000490 | $0.0000440 |
| 2025-09-06 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
| 2025-09-07 | $0.0000500 | $0.0000530 | $0.0000560 | $0.0000500 |
| 2025-09-08 | $0.0000530 | $0.0000500 | $0.0000560 | $0.0000500 |
| 2025-09-09 | $0.0000500 | $0.0000470 | $0.0000500 | $0.0000470 |
| 2025-09-10 | $0.0000470 | $0.0000470 | $0.0000480 | $0.0000470 |
| 2025-09-11 | $0.0000480 | $0.0000460 | $0.0000500 | $0.0000450 |
| 2025-09-12 | $0.0000460 | $0.0000460 | $0.0000460 | $0.0000450 |
| 2025-09-14 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000460 |
| 2025-09-15 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
| 2025-09-16 | $0.0000470 | $0.0000470 | $0.0000480 | $0.0000460 |
| 2025-09-17 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
| 2025-09-20 | $0.0000530 | $0.0000510 | $0.0000530 | $0.0000480 |
| 2025-09-21 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
| 2025-09-23 | $0.0000500 | $0.0000500 | $0.0000510 | $0.0000490 |
| 2025-09-24 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
Zen Protocol is a blockchain built for finance. Its focus is to help developers writing fast, scalable and reliable smart contracts. Zen Protocol features Bitcoin integration, faster smart contracts by proving how long they take to run, which means there's no need for a "gas" system, and a native token use and issuance.
ZP is an ERC20 token used to activate contracts. Contracts are pay-per-block, meaning they don't use network resources that they don't pay for. The token is also used to vote on what mix of hash functions should be used in Zen Protocol's PoW.