Market Cap $4.09T
-1.86%
Volume 24h $290.67B
-28.78%
BTC % 54.84%
0.4%
ETH % 12.52%
-0.39%
Coins
32.838
+13
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00181859 | $0.00180163 | $0.0018736 | $0.00186887 | $441,712 | $7,647,111 |
| Aug-19 2025 | $0.00187464 | $0.00186719 | $0.00192535 | $0.00192535 | $205,237 | $7,882,768 |
| Aug-18 2025 | $0.00191709 | $0.00189479 | $0.0019591 | $0.0019591 | $264,326 | $8,061,273 |
| Aug-17 2025 | $0.00195699 | $0.00193221 | $0.00197456 | $0.00196442 | $200,612 | $8,229,068 |
| Aug-16 2025 | $0.00196093 | $0.00190516 | $0.0019716 | $0.00195731 | $167,026 | $8,245,646 |
| Aug-15 2025 | $0.00196515 | $0.00193614 | $0.00199704 | $0.00195053 | $600,563 | $8,263,380 |
| Aug-14 2025 | $0.00195318 | $0.00193853 | $0.00203619 | $0.00203619 | $518,532 | $8,213,057 |
| Aug-13 2025 | $0.00202464 | $0.00201731 | $0.00206553 | $0.00205447 | $758,024 | $8,513,520 |
| Aug-12 2025 | $0.00202087 | $0.00196245 | $0.00208345 | $0.00196245 | $2,821,981 | $8,497,662 |
| Aug-11 2025 | $0.00194815 | $0.00194815 | $0.00201468 | $0.00196947 | $584,211 | $8,191,913 |
| Aug-10 2025 | $0.00197589 | $0.00197229 | $0.00201751 | $0.00198937 | $300,008 | $8,308,520 |
| Aug-09 2025 | $0.0019835 | $0.00195322 | $0.00201652 | $0.00195322 | $314,145 | $8,340,546 |
| Aug-08 2025 | $0.00195759 | $0.00194711 | $0.00197649 | $0.00195539 | $408,697 | $8,231,576 |
| Aug-07 2025 | $0.00195215 | $0.00190726 | $0.00197853 | $0.00195365 | $288,472 | $8,208,712 |
| Aug-06 2025 | $0.00197009 | $0.00190658 | $0.00197009 | $0.00191928 | $332,938 | $8,284,169 |