Market Cap $3.49T
4.5%
Volume 24h $433.34B
-35%
BTC % 55.15%
-1.75%
ETH % 11.76%
0.42%
Coins
30.265
+10
Exchanges
885
Last update
50 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 |
|---|---|---|---|---|---|---|
| Dec-20 2024 | $0.00574745 | $0.00541266 | $0.00599075 | $0.00599075 | $2,549,451 | $24,167,764 |
| Dec-19 2024 | $0.00593419 | $0.00589035 | $0.00694632 | $0.00637427 | $3,875,581 | $24,953,001 |
| Dec-18 2024 | $0.00643254 | $0.00643254 | $0.0079591 | $0.0079591 | $7,728,352 | $27,048,524 |
| Dec-17 2024 | $0.00783827 | $0.00644 | $0.00783827 | $0.00676625 | $11,029,483 | $32,959,573 |
| Dec-16 2024 | $0.00688899 | $0.00670352 | $0.00851324 | $0.00797091 | $10,755,052 | $28,967,872 |
| Dec-15 2024 | $0.0081941 | $0.0081941 | $0.010965 | $0.00910679 | $61,638,893 | $34,455,783 |
| Dec-14 2024 | $0.00931911 | $0.00610936 | $0.010075 | $0.00613978 | $40,031,967 | $39,186,400 |
| Dec-13 2024 | $0.00602942 | $0.00556322 | $0.00602942 | $0.00560067 | $1,475,108 | $25,353,425 |
| Dec-12 2024 | $0.00558481 | $0.00558481 | $0.00579228 | $0.0056764 | $1,327,412 | $23,483,855 |
| Dec-11 2024 | $0.00567369 | $0.00528196 | $0.00571537 | $0.00547608 | $1,553,378 | $23,857,616 |
| Dec-10 2024 | $0.00555733 | $0.00538135 | $0.00566533 | $0.00545916 | $1,832,798 | $23,368,308 |
| Dec-09 2024 | $0.00555235 | $0.0054953 | $0.00678041 | $0.00674801 | $2,646,282 | $23,347,377 |
| Dec-08 2024 | $0.00677737 | $0.00661048 | $0.00686071 | $0.00680556 | $1,684,336 | $28,498,515 |
| Dec-07 2024 | $0.00684818 | $0.00663688 | $0.00693041 | $0.00683301 | $1,694,878 | $28,796,278 |
| Dec-06 2024 | $0.00686405 | $0.00665094 | $0.00691604 | $0.00665094 | $2,143,145 | $28,863,003 |