Market Cap $3.45T
-0.05%
Volume 24h $174.04B
-58.97%
BTC % 59.94%
0.25%
ETH % 8.73%
-1.14%
Coins
31.994
+2
Exchanges
885
Last update
20 Seconds 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 |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.00220608 | $0.00217646 | $0.00230271 | $0.00223773 | $307,407 | $9,276,470 |
| May-30 2025 | $0.0023038 | $0.0022427 | $0.0024165 | $0.0023892 | $1,417,321 | $9,687,386 |
| May-29 2025 | $0.00236074 | $0.00233805 | $0.00242542 | $0.00233805 | $410,527 | $9,926,807 |
| May-28 2025 | $0.00233295 | $0.00232217 | $0.00244824 | $0.00242831 | $1,343,343 | $9,809,957 |
| May-27 2025 | $0.00243403 | $0.00237502 | $0.00245002 | $0.00244597 | $379,205 | $10,234,995 |
| May-26 2025 | $0.00238665 | $0.00238502 | $0.00246711 | $0.00246711 | $294,170 | $10,035,745 |
| May-25 2025 | $0.00239571 | $0.00238208 | $0.00249941 | $0.00249941 | $750,220 | $10,073,880 |
| May-24 2025 | $0.00249502 | $0.00247651 | $0.00259566 | $0.00253785 | $399,384 | $10,491,466 |
| May-23 2025 | $0.00254054 | $0.00249953 | $0.00267688 | $0.00262888 | $456,439 | $10,682,878 |
| May-22 2025 | $0.00263003 | $0.00262056 | $0.00268537 | $0.00264069 | $909,598 | $11,059,153 |
| May-21 2025 | $0.00262218 | $0.00256622 | $0.00272382 | $0.00260069 | $396,200 | $11,026,172 |
| May-20 2025 | $0.00259543 | $0.0024843 | $0.00261073 | $0.00253572 | $420,119 | $10,913,679 |
| May-19 2025 | $0.00253143 | $0.00244323 | $0.00262441 | $0.00254089 | $1,743,104 | $10,644,554 |
| May-18 2025 | $0.00253275 | $0.0024533 | $0.00256559 | $0.00250235 | $307,742 | $10,650,107 |
| May-17 2025 | $0.00247467 | $0.00245563 | $0.00259929 | $0.00259929 | $733,576 | $10,405,871 |