Market Cap $2.49T
1.14%
Volume 24h $147.70B
42.07%
BTC % 54.82%
0.69%
ETH % 12.09%
-1.15%
Coins
29.307
+21
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.00551117 | $0.00550275 | $0.00563753 | $0.00553378 | $1,185,681 | $22,127,417 |
| Oct-26 2024 | $0.00553856 | $0.0054687 | $0.005875 | $0.00548932 | $3,016,272 | $22,237,418 |
| Oct-25 2024 | $0.00571059 | $0.00571059 | $0.00599409 | $0.00597283 | $1,607,613 | $22,928,103 |
| Oct-24 2024 | $0.00591377 | $0.00581362 | $0.00618003 | $0.00618003 | $1,529,395 | $23,743,879 |
| Oct-23 2024 | $0.0062062 | $0.00595155 | $0.00629994 | $0.00623998 | $1,290,599 | $24,918,006 |
| Oct-22 2024 | $0.00624944 | $0.00612188 | $0.00636308 | $0.00613897 | $2,719,983 | $25,091,598 |
| Oct-21 2024 | $0.00615631 | $0.00613521 | $0.0062494 | $0.00622547 | $1,498,885 | $24,717,659 |
| Oct-20 2024 | $0.00626436 | $0.00617092 | $0.0064366 | $0.0064366 | $1,750,818 | $25,151,504 |
| Oct-19 2024 | $0.00641849 | $0.00619594 | $0.00652298 | $0.00619594 | $1,799,226 | $25,770,322 |
| Oct-18 2024 | $0.00616675 | $0.00604561 | $0.00638314 | $0.00605079 | $1,944,027 | $24,759,588 |
| Oct-17 2024 | $0.0060285 | $0.00596931 | $0.00644012 | $0.00644012 | $3,179,712 | $24,204,521 |
| Oct-16 2024 | $0.00642041 | $0.00640489 | $0.00678096 | $0.00670389 | $3,432,345 | $25,778,059 |
| Oct-15 2024 | $0.00655238 | $0.00655238 | $0.00748491 | $0.00744356 | $5,084,461 | $25,063,371 |
| Oct-14 2024 | $0.00749281 | $0.0066979 | $0.00773526 | $0.0066979 | $14,312,417 | $28,660,577 |
| Oct-13 2024 | $0.00680052 | $0.00611278 | $0.00699647 | $0.006165 | $10,330,998 | $26,012,492 |