Market Cap $2.46T
-0.28%
Volume 24h $101.71B
-65.5%
BTC % 52.77%
0.2%
ETH % 13.09%
-0.3%
Coins
28.911
+7
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 |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.00603834 | $0.00589099 | $0.00607028 | $0.00597063 | $1,007,987 | $23,097,104 |
| Sep-26 2024 | $0.00598514 | $0.00561658 | $0.00602018 | $0.00571067 | $1,606,767 | $22,893,618 |
| Sep-25 2024 | $0.00575869 | $0.00574145 | $0.0058074 | $0.0058074 | $884,654 | $22,027,424 |
| Sep-24 2024 | $0.00581424 | $0.00570062 | $0.00584056 | $0.00581332 | $1,520,938 | $22,239,913 |
| Sep-23 2024 | $0.0058578 | $0.00571239 | $0.00600913 | $0.00571239 | $1,359,431 | $22,406,526 |
| Sep-22 2024 | $0.00576262 | $0.00575661 | $0.00629719 | $0.00627528 | $2,282,194 | $22,042,470 |
| Sep-21 2024 | $0.00632577 | $0.00621351 | $0.00653033 | $0.00641481 | $4,500,115 | $24,196,551 |
| Sep-20 2024 | $0.00645977 | $0.00565911 | $0.00663176 | $0.00572239 | $8,107,120 | $24,709,115 |
| Sep-19 2024 | $0.00573072 | $0.00562313 | $0.00581616 | $0.00562368 | $1,305,907 | $21,920,429 |
| Sep-18 2024 | $0.00562062 | $0.0055519 | $0.00569223 | $0.00562804 | $1,109,714 | $21,499,289 |
| Sep-17 2024 | $0.00562322 | $0.00554154 | $0.00580984 | $0.00556839 | $1,160,153 | $21,509,258 |
| Sep-16 2024 | $0.00556819 | $0.00556819 | $0.00588647 | $0.00587901 | $1,969,950 | $21,298,750 |
| Sep-15 2024 | $0.00589304 | $0.00589304 | $0.00672197 | $0.00666677 | $7,087,135 | $21,422,009 |
| Sep-14 2024 | $0.00667898 | $0.00548501 | $0.00688919 | $0.00550852 | $6,724,523 | $24,279,004 |
| Sep-13 2024 | $0.00559045 | $0.00544617 | $0.00565192 | $0.00561691 | $1,856,496 | $20,322,068 |