Market Cap $4.04T
0.58%
Volume 24h $158.22B
-67.83%
BTC % 55.14%
-0.23%
ETH % 11.82%
0.08%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00097983 | $0.00097896 | $0.00102339 | $0.00098198 | $280,115 | $4,120,154 |
| Oct-24 2025 | $0.00102318 | $0.0009748 | $0.00107186 | $0.00100007 | $666,910 | $4,302,455 |
| Oct-23 2025 | $0.00101038 | $0.00099824 | $0.00113833 | $0.00113237 | $1,997,160 | $4,248,603 |
| Oct-22 2025 | $0.00121838 | $0.0009912 | $0.00125229 | $0.00102709 | $4,357,178 | $5,123,242 |
| Oct-21 2025 | $0.00103354 | $0.00101744 | $0.00106462 | $0.0010311 | $197,045 | $4,345,986 |
| Oct-20 2025 | $0.00106608 | $0.00102063 | $0.00107495 | $0.00102063 | $164,173 | $4,482,831 |
| Oct-19 2025 | $0.00102146 | $0.00102146 | $0.00109612 | $0.00108362 | $153,224 | $4,295,196 |
| Oct-18 2025 | $0.00103733 | $0.0010055 | $0.00108589 | $0.00101323 | $199,088 | $4,361,929 |
| Oct-17 2025 | $0.0010031 | $0.00096338 | $0.00108958 | $0.00108958 | $356,667 | $4,218,019 |
| Oct-16 2025 | $0.00104339 | $0.00104339 | $0.00115357 | $0.00111813 | $232,926 | $4,387,442 |
| Oct-15 2025 | $0.00107443 | $0.00107443 | $0.00117284 | $0.00112697 | $242,484 | $4,517,940 |
| Oct-14 2025 | $0.00112945 | $0.00108826 | $0.00116165 | $0.00115945 | $146,619 | $4,749,323 |
| Oct-13 2025 | $0.00117898 | $0.00106887 | $0.00117898 | $0.00107434 | $195,001 | $4,957,581 |
| Oct-12 2025 | $0.00107417 | $0.0010013 | $0.00113013 | $0.00113013 | $363,124 | $4,516,869 |
| Oct-11 2025 | $0.00107482 | $0.00106005 | $0.00114943 | $0.0010937 | $229,745 | $4,519,566 |