Market Cap $3.49T
-0.14%
Volume 24h $296.81B
-1.38%
BTC % 55.07%
0.83%
ETH % 11.45%
-0.78%
Coins
34.045
+9
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.00049817 | $0.00049148 | $0.00049817 | $0.00049269 | $145,783 | $3,545,946 |
| Jan-13 2026 | $0.00049353 | $0.00047759 | $0.00050038 | $0.00049813 | $687,640 | $3,512,896 |
| Jan-12 2026 | $0.00049328 | $0.00048913 | $0.00050627 | $0.00050627 | $243,291 | $3,511,174 |
| Jan-11 2026 | $0.00050346 | $0.00050346 | $0.00051694 | $0.00051559 | $185,107 | $3,583,591 |
| Jan-10 2026 | $0.00051467 | $0.00051359 | $0.00052518 | $0.00052518 | $233,375 | $3,663,373 |
| Jan-09 2026 | $0.0005216 | $0.00051655 | $0.00053301 | $0.00051983 | $392,684 | $3,712,760 |
| Jan-08 2026 | $0.00052244 | $0.00051623 | $0.00052985 | $0.00052194 | $334,007 | $3,718,686 |
| Jan-07 2026 | $0.00052099 | $0.00051999 | $0.00053924 | $0.00053362 | $566,720 | $3,708,365 |
| Jan-06 2026 | $0.00053422 | $0.00051888 | $0.00054946 | $0.00053939 | $493,230 | $3,802,563 |
| Jan-05 2026 | $0.00054623 | $0.00052162 | $0.00055553 | $0.00054572 | $1,566,704 | $3,888,018 |
| Jan-04 2026 | $0.00053313 | $0.00050825 | $0.00055417 | $0.00051532 | $2,257,840 | $3,794,798 |
| Jan-03 2026 | $0.00051741 | $0.00050173 | $0.00055326 | $0.00052678 | $5,183,943 | $3,682,886 |
| Jan-02 2026 | $0.0005045 | $0.00043744 | $0.0005176 | $0.00043744 | $6,164,761 | $3,591,005 |
| Jan-01 2026 | $0.00043678 | $0.00041744 | $0.00044159 | $0.0004184 | $836,119 | $3,108,990 |
| Dec-31 2025 | $0.00042392 | $0.00042076 | $0.0004599 | $0.00044115 | $391,391 | $3,017,482 |