Cap Mercado $4.20T
1.64%
Volumen 24h $362.50B
41.96%
BTC % 54.29%
0.64%
ETH % 12.08%
0.16%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
12 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.00375063 | $0.00361107 | $0.00381555 | $0.00368177 | $10,230,900 | $344,890,666 |
| Sep-27 2025 | $0.00368858 | $0.00366924 | $0.00395215 | $0.00386913 | $11,211,899 | $339,184,947 |
| Sep-26 2025 | $0.00387145 | $0.00372564 | $0.00400704 | $0.00372564 | $11,878,552 | $356,000,283 |
| Sep-25 2025 | $0.0037129 | $0.00360655 | $0.00389416 | $0.00389123 | $14,311,985 | $341,420,711 |
| Sep-24 2025 | $0.0039063 | $0.00390308 | $0.00414755 | $0.00396405 | $12,897,530 | $359,205,511 |
| Sep-23 2025 | $0.00396894 | $0.00396894 | $0.00479491 | $0.0043044 | $28,043,755 | $364,964,964 |
| Sep-22 2025 | $0.00428555 | $0.0036627 | $0.0044487 | $0.00389998 | $22,430,733 | $394,079,481 |
| Sep-21 2025 | $0.00389834 | $0.00381765 | $0.00402769 | $0.00402769 | $12,048,379 | $358,473,030 |
| Sep-20 2025 | $0.00403432 | $0.00395932 | $0.00410056 | $0.00404384 | $10,613,330 | $370,977,484 |
| Sep-19 2025 | $0.00403778 | $0.00399369 | $0.00435861 | $0.00435861 | $13,600,414 | $367,089,322 |
| Sep-18 2025 | $0.00434697 | $0.00409108 | $0.00434697 | $0.00416693 | $14,642,103 | $395,199,344 |
| Sep-17 2025 | $0.0041735 | $0.00407383 | $0.00438031 | $0.00435083 | $13,213,625 | $379,428,451 |
| Sep-16 2025 | $0.00434579 | $0.00415303 | $0.00446106 | $0.00418143 | $16,062,956 | $395,091,890 |
| Sep-15 2025 | $0.00417886 | $0.00389472 | $0.00422075 | $0.00412175 | $14,585,401 | $379,915,739 |
| Sep-14 2025 | $0.00412255 | $0.00399876 | $0.00427805 | $0.00427805 | $11,568,116 | $374,796,411 |