Market Cap $2.16T
2.39%
Volume 24h $198.33B
-7.36%
BTC % 52.48%
0.43%
ETH % 13.64%
-2.34%
Coins
28.402
+8
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-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 |
| Aug-02 2024 | $0.00710944 | $0.00710944 | $0.00783019 | $0.00783019 | $857,907 | $24,493,431 |
| Aug-01 2024 | $0.00784066 | $0.00769655 | $0.00815659 | $0.00815659 | $739,005 | $27,012,644 |
| Jul-31 2024 | $0.00816135 | $0.00808665 | $0.00875517 | $0.00873626 | $887,876 | $28,117,480 |
| Jul-30 2024 | $0.00871077 | $0.00831856 | $0.00871077 | $0.00835095 | $1,017,455 | $30,010,346 |
| Jul-29 2024 | $0.00840397 | $0.00840397 | $0.00866976 | $0.00850448 | $665,513 | $28,953,355 |
| Jul-28 2024 | $0.00848036 | $0.00844499 | $0.00863791 | $0.00863791 | $651,962 | $29,216,535 |
| Jul-27 2024 | $0.00863539 | $0.00842068 | $0.00883236 | $0.00842068 | $959,347 | $29,750,640 |
| Jul-26 2024 | $0.00841716 | $0.00806448 | $0.00847025 | $0.00806448 | $694,882 | $28,998,815 |
| Jul-25 2024 | $0.00806625 | $0.00783385 | $0.00815159 | $0.00815159 | $1,069,731 | $27,789,837 |
| Jul-24 2024 | $0.00818699 | $0.00818392 | $0.00860013 | $0.00854271 | $1,044,564 | $28,205,821 |