Market Cap $2.54T
-0.57%
Volume 24h $168.08B
17.38%
BTC % 54.26%
0.24%
ETH % 10.04%
-0.1%
Coins
34.465
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00032706 | $0.00032706 | $0.00035495 | $0.00035495 | $683,468 | $2,511,326 |
| Apr-05 2026 | $0.00035985 | $0.00032455 | $0.00036842 | $0.00033303 | $1,782,252 | $2,763,084 |
| Apr-04 2026 | $0.00033715 | $0.00032527 | $0.00033967 | $0.00033575 | $779,573 | $2,588,776 |
| Apr-03 2026 | $0.00033679 | $0.00033265 | $0.00038692 | $0.00035762 | $6,278,185 | $2,585,996 |
| Apr-02 2026 | $0.00034186 | $0.00030302 | $0.0003538 | $0.00031209 | $2,521,429 | $2,624,945 |
| Apr-01 2026 | $0.00031057 | $0.00030452 | $0.00032041 | $0.00031201 | $504,623 | $2,384,732 |
| Mar-31 2026 | $0.00031307 | $0.00030948 | $0.0003317 | $0.00032439 | $853,766 | $2,403,865 |
| Mar-30 2026 | $0.00032588 | $0.00031497 | $0.00035932 | $0.00031777 | $1,734,641 | $2,502,253 |
| Mar-29 2026 | $0.00033001 | $0.00033001 | $0.00036666 | $0.00034048 | $1,548,696 | $2,533,932 |
| Mar-28 2026 | $0.00035415 | $0.00034472 | $0.00050173 | $0.00045363 | $5,742,169 | $2,719,282 |
| Mar-27 2026 | $0.00045847 | $0.00044383 | $0.00064282 | $0.00058018 | $17,594,699 | $3,520,303 |
| Mar-26 2026 | $0.00056188 | $0.00025955 | $0.00057046 | $0.00026427 | $10,363,663 | $4,314,345 |
| Mar-25 2026 | $0.00026634 | $0.00026284 | $0.00026914 | $0.00026337 | $106,433 | $2,045,095 |
| Mar-24 2026 | $0.00026128 | $0.00025963 | $0.00028297 | $0.00027634 | $464,389 | $2,006,253 |
| Mar-23 2026 | $0.00027886 | $0.00026859 | $0.00029637 | $0.00028477 | $600,724 | $2,141,200 |