Market Cap $3.14T
1.06%
Volume 24h $173.55B
29.99%
BTC % 59.95%
-0.13%
ETH % 6.99%
1%
Coins
31.718
+20
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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.00227751 | $0.00220385 | $0.00228797 | $0.00227297 | $620,052 | $9,576,819 |
| Apr-27 2025 | $0.00229566 | $0.00227901 | $0.0023218 | $0.00230619 | $200,446 | $9,653,151 |
| Apr-26 2025 | $0.00231487 | $0.00228517 | $0.00234971 | $0.00228517 | $274,305 | $9,733,937 |
| Apr-25 2025 | $0.00230122 | $0.00226886 | $0.00235576 | $0.00232616 | $1,128,872 | $9,676,537 |
| Apr-24 2025 | $0.00229472 | $0.00214598 | $0.0023346 | $0.00224807 | $2,576,933 | $9,649,198 |
| Apr-23 2025 | $0.00222633 | $0.00217112 | $0.00223651 | $0.00217112 | $545,583 | $9,361,641 |
| Apr-22 2025 | $0.0022004 | $0.00213412 | $0.00223408 | $0.00216364 | $558,798 | $9,252,589 |
| Apr-21 2025 | $0.002201 | $0.00213029 | $0.0023264 | $0.00213252 | $1,591,422 | $9,255,105 |
| Apr-20 2025 | $0.0021275 | $0.00203376 | $0.00221285 | $0.00205894 | $1,533,027 | $8,946,033 |
| Apr-19 2025 | $0.00202691 | $0.00199155 | $0.00211248 | $0.002055 | $506,850 | $8,523,062 |
| Apr-18 2025 | $0.0020928 | $0.00204565 | $0.00212035 | $0.00206757 | $901,139 | $8,800,143 |
| Apr-17 2025 | $0.00208358 | $0.00206519 | $0.00215003 | $0.00209726 | $287,463 | $8,761,359 |
| Apr-16 2025 | $0.00214035 | $0.00211351 | $0.00217925 | $0.00217925 | $653,467 | $9,000,084 |
| Apr-15 2025 | $0.00218011 | $0.00218011 | $0.00227112 | $0.00226411 | $548,049 | $9,167,254 |
| Apr-14 2025 | $0.00223843 | $0.00223173 | $0.00229771 | $0.00225039 | $704,359 | $9,412,501 |