Cap Mercado $4.03T
3.57%
Volumen 24h $330.57B
38.83%
BTC % 54.98%
0.34%
ETH % 12.11%
0.33%
Monedas
33.451
+2
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Zebec Network (ZBCN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.00393928 | $0.00369042 | $0.00412101 | $0.00388229 | $18,232,844 | $368,813,135 |
| Oct-18 2025 | $0.00388247 | $0.00373668 | $0.00391789 | $0.00389144 | $13,395,580 | $359,449,804 |
| Oct-17 2025 | $0.00389386 | $0.00366766 | $0.00405287 | $0.00401437 | $20,778,687 | $360,504,697 |
| Oct-16 2025 | $0.00402099 | $0.00387254 | $0.00443165 | $0.00420678 | $21,826,708 | $372,274,817 |
| Oct-15 2025 | $0.00417164 | $0.00414554 | $0.00494942 | $0.00466183 | $33,790,400 | $386,221,929 |
| Oct-14 2025 | $0.00464147 | $0.00383989 | $0.00464147 | $0.00417612 | $23,076,513 | $428,560,136 |
| Oct-13 2025 | $0.00418061 | $0.00396606 | $0.00448991 | $0.00440918 | $21,619,782 | $386,008,068 |
| Oct-12 2025 | $0.0043733 | $0.00367562 | $0.00438294 | $0.00405359 | $28,472,443 | $403,798,880 |
| Oct-11 2025 | $0.00407352 | $0.00379815 | $0.00463162 | $0.00403248 | $32,358,226 | $376,119,811 |
| Oct-10 2025 | $0.00407897 | $0.00322467 | $0.005256 | $0.00497286 | $37,399,730 | $376,623,083 |
| Oct-09 2025 | $0.00495795 | $0.0044957 | $0.00507403 | $0.0044957 | $30,194,058 | $457,781,610 |
| Oct-08 2025 | $0.00448268 | $0.00441115 | $0.004666 | $0.00466233 | $14,578,674 | $413,898,634 |
| Oct-07 2025 | $0.00466119 | $0.00451395 | $0.00498965 | $0.00494677 | $22,014,737 | $430,380,547 |
| Oct-06 2025 | $0.00494702 | $0.00476726 | $0.00526997 | $0.0049587 | $27,949,078 | $456,772,739 |
| Oct-05 2025 | $0.00498107 | $0.00433371 | $0.00503566 | $0.00435667 | $25,356,351 | $458,670,736 |