Cap Mercado $4.15T -0.04%
Volumen 24h $314.09B 11.83%
BTC % 53.52% -0.41%
ETH % 12.55% 0.63%
Monedas 33.090 +10
Exchanges 885
Ultima actualización 1 minuto atrás
Zebec Network ZBCN

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
Sep-08 2025 $0.00419308 $0.00380748 $0.0043033 $0.00382976 $20,201,687 $381,208,512
Sep-07 2025 $0.00382922 $0.00370032 $0.00388056 $0.0037811 $10,982,923 $348,128,875
Sep-06 2025 $0.00377539 $0.00374617 $0.00390081 $0.00388334 $8,973,516 $343,234,844
Sep-05 2025 $0.00388532 $0.00387878 $0.00401712 $0.00389757 $13,065,847 $353,228,884
Sep-04 2025 $0.00389085 $0.00389063 $0.00409477 $0.00406507 $12,739,710 $353,731,400
Sep-03 2025 $0.00405135 $0.00391665 $0.00428954 $0.00398639 $14,942,164 $368,322,916
Sep-02 2025 $0.0039855 $0.00357783 $0.00407642 $0.00359558 $20,312,393 $362,336,483
Sep-01 2025 $0.00360485 $0.00354677 $0.00391241 $0.00380898 $17,442,290 $327,729,968
Aug-31 2025 $0.00380322 $0.00380322 $0.0040033 $0.00397618 $12,577,475 $345,764,607
Aug-30 2025 $0.0039727 $0.00382878 $0.00429971 $0.00423917 $15,642,834 $361,172,742
Aug-29 2025 $0.00424597 $0.00400706 $0.0042869 $0.00415833 $19,962,407 $386,016,923
Aug-28 2025 $0.00415927 $0.00406313 $0.00440218 $0.00439719 $17,791,931 $378,134,893
Aug-27 2025 $0.00439802 $0.00437356 $0.00455381 $0.00455381 $15,387,664 $399,877,213
Aug-26 2025 $0.00456456 $0.00447926 $0.00471878 $0.0046293 $16,640,369 $415,020,164
Aug-25 2025 $0.00464713 $0.00453855 $0.00520552 $0.00504713 $17,523,230 $422,527,130

Análisis de precios históricos y de mercado de Zebec Network (ZBCN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 512 días, desde el día 15-04-2024.