Market Cap $3.29T
-0.98%
Volume 24h $239.99B
4.14%
BTC % 61.15%
-0.27%
ETH % 8.21%
-0.36%
Coins
32.218
+7
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00206286 | $0.00205971 | $0.00224155 | $0.00222641 | $1,107,979 | $8,674,228 |
| Jun-21 2025 | $0.00223693 | $0.00223018 | $0.00232021 | $0.00223018 | $522,520 | $9,406,215 |
| Jun-20 2025 | $0.0022329 | $0.0022329 | $0.00238743 | $0.00229959 | $550,437 | $9,389,260 |
| Jun-19 2025 | $0.00230854 | $0.00225764 | $0.00234608 | $0.00226497 | $531,134 | $9,707,316 |
| Jun-18 2025 | $0.00231298 | $0.0022674 | $0.00249601 | $0.00233269 | $2,314,356 | $9,725,970 |
| Jun-17 2025 | $0.00230164 | $0.00229579 | $0.00251057 | $0.00238288 | $1,830,333 | $9,678,305 |
| Jun-16 2025 | $0.00244454 | $0.00244454 | $0.00252118 | $0.00244682 | $1,057,248 | $10,279,181 |
| Jun-15 2025 | $0.00246861 | $0.0024087 | $0.00269955 | $0.00252676 | $1,588,204 | $10,380,412 |
| Jun-14 2025 | $0.0024803 | $0.00236759 | $0.00259597 | $0.00237367 | $1,215,465 | $10,429,575 |
| Jun-13 2025 | $0.00240648 | $0.00240648 | $0.00261389 | $0.00261389 | $6,466,986 | $10,119,136 |
| Jun-12 2025 | $0.00269677 | $0.00226336 | $0.00273532 | $0.00232704 | $5,625,207 | $11,339,789 |
| Jun-11 2025 | $0.00230066 | $0.00230066 | $0.00245299 | $0.00237094 | $1,048,259 | $9,674,177 |
| Jun-10 2025 | $0.00243148 | $0.00220856 | $0.00243282 | $0.00222125 | $3,320,324 | $10,224,270 |
| Jun-09 2025 | $0.00221923 | $0.00212625 | $0.00223617 | $0.0021324 | $347,009 | $9,331,786 |
| Jun-08 2025 | $0.00213301 | $0.00211908 | $0.00219525 | $0.00218447 | $343,995 | $8,969,221 |