Market Cap $2.22T
-0.44%
Volume 24h $96.64B
25.45%
BTC % 52.17%
-0.7%
ETH % 14.3%
1.53%
Coins
28.493
+2
Exchanges
885
Last update
3 Minutes ago
ZTX (ZTX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.00586168 | $0.00578428 | $0.00586489 | $0.00584693 | $548,433 | $21,308,006 |
| Aug-16 2024 | $0.00580146 | $0.0057745 | $0.00595194 | $0.0058671 | $721,724 | $21,089,125 |
| Aug-15 2024 | $0.00588134 | $0.0058387 | $0.00605558 | $0.00602937 | $750,814 | $20,262,408 |
| Aug-14 2024 | $0.00604985 | $0.00604985 | $0.00628813 | $0.00628813 | $733,198 | $20,842,948 |
| Aug-13 2024 | $0.00623935 | $0.00610154 | $0.00627764 | $0.00623653 | $734,252 | $21,495,829 |
| Aug-12 2024 | $0.00615581 | $0.00593488 | $0.00618919 | $0.00597143 | $947,423 | $21,208,010 |
| Aug-11 2024 | $0.00597999 | $0.00597999 | $0.00637928 | $0.00622552 | $724,934 | $20,602,281 |
| Aug-10 2024 | $0.0062164 | $0.00620498 | $0.00629903 | $0.00621646 | $775,442 | $21,416,745 |
| Aug-09 2024 | $0.00623486 | $0.00619502 | $0.00632813 | $0.00623661 | $737,893 | $21,480,336 |
| Aug-08 2024 | $0.00620826 | $0.00595153 | $0.00620826 | $0.00595153 | $959,559 | $21,388,705 |
| Aug-07 2024 | $0.00595506 | $0.00575424 | $0.00620944 | $0.00584538 | $927,580 | $20,516,363 |
| Aug-06 2024 | $0.00577922 | $0.00532334 | $0.00583717 | $0.00532334 | $815,271 | $19,910,569 |
| Aug-05 2024 | $0.00532996 | $0.00498513 | $0.0062368 | $0.0062368 | $1,355,369 | $18,362,773 |
| Aug-04 2024 | $0.00627898 | $0.00625433 | $0.00690196 | $0.00690024 | $830,406 | $21,632,338 |
| Aug-03 2024 | $0.0069216 | $0.00690016 | $0.00717441 | $0.0070982 | $727,191 | $23,846,294 |