Market Cap R$11.92T 2.76%
Volume 24h R$943.17B -8.46%
BTC % 50.02% -0.3%
ETH % 15.39% -1.68%
Coins 26.941 +33
Exchanges 885
Last update 3 Minutes ago
ZetaChain ZETA

ZetaChain (ZETA) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-01 2024 R$6.970 R$5.649 R$7.854 R$6.401 R$448,377,049 R$1,850,477,939
Apr-30 2024 R$6.412 R$5.969 R$6.878 R$6.187 R$299,205,660 R$1,640,236,770
Apr-29 2024 R$6.192 R$5.690 R$6.343 R$6.014 R$112,971,204 R$1,584,194,331
Apr-28 2024 R$6.029 R$6.029 R$6.699 R$6.098 R$98,862,071 R$1,542,501,403
Apr-27 2024 R$6.088 R$5.725 R$6.088 R$6.001 R$70,309,309 R$1,557,564,042
Apr-26 2024 R$5.958 R$5.958 R$6.261 R$6.252 R$77,656,842 R$1,524,339,135
Apr-25 2024 R$6.258 R$6.026 R$6.898 R$6.310 R$127,701,884 R$1,601,081,487
Apr-24 2024 R$6.306 R$6.218 R$6.942 R$6.597 R$106,923,463 R$1,613,228,642
Apr-23 2024 R$6.590 R$6.533 R$6.893 R$6.783 R$108,864,648 R$1,686,018,093
Apr-22 2024 R$6.786 R$6.670 R$7.055 R$6.717 R$108,720,625 R$1,736,136,277
Apr-21 2024 R$6.714 R$6.526 R$6.986 R$6.899 R$110,931,385 R$1,717,657,470
Apr-20 2024 R$6.913 R$6.193 R$7.277 R$6.299 R$123,402,334 R$1,768,513,909
Apr-19 2024 R$6.295 R$5.559 R$6.461 R$6.232 R$183,051,626 R$1,610,536,814
Apr-18 2024 R$6.232 R$5.893 R$6.435 R$6.218 R$160,815,245 R$1,594,378,329
Apr-17 2024 R$6.205 R$5.782 R$6.415 R$6.392 R$190,524,407 R$1,587,336,500

Historical and market price analysis of ZetaChain (ZETA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 91 days, from day 02-01-2024.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.1129 BRL.