Cap Mercado $2.49T
0.15%
Volumen 24h $89.87B
BTC % 53.86%
0.18%
ETH % 9.92%
-0.7%
Monedas
34.455
+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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.00250307 | $0.0023993 | $0.00256332 | $0.0024079 | $6,406,449 | $250,304,174 |
| Apr-02 2026 | $0.00240735 | $0.00231865 | $0.00246416 | $0.00239422 | $6,678,564 | $240,732,567 |
| Apr-01 2026 | $0.00239394 | $0.00231246 | $0.00244327 | $0.00231983 | $6,171,614 | $239,391,522 |
| Mar-31 2026 | $0.00231907 | $0.00226712 | $0.00237384 | $0.00227399 | $5,949,721 | $231,904,953 |
| Mar-30 2026 | $0.00227427 | $0.00226122 | $0.00244835 | $0.00229565 | $6,253,855 | $227,424,734 |
| Mar-29 2026 | $0.00229583 | $0.0022336 | $0.00232418 | $0.00232016 | $4,739,938 | $229,580,240 |
| Mar-28 2026 | $0.00232038 | $0.00222082 | $0.00232298 | $0.00222372 | $4,864,033 | $232,035,232 |
| Mar-27 2026 | $0.00222416 | $0.00221649 | $0.00231676 | $0.00227908 | $5,783,785 | $222,413,438 |
| Mar-26 2026 | $0.00227495 | $0.00227428 | $0.00241551 | $0.00241551 | $6,762,786 | $227,493,136 |
| Mar-25 2026 | $0.00241439 | $0.00230655 | $0.00242264 | $0.00232002 | $6,367,571 | $241,436,260 |
| Mar-24 2026 | $0.00232044 | $0.00231537 | $0.00249335 | $0.00247872 | $7,075,069 | $232,041,870 |
| Mar-23 2026 | $0.00248025 | $0.00222598 | $0.00251321 | $0.002269 | $8,002,095 | $248,022,255 |
| Mar-22 2026 | $0.00226734 | $0.00226065 | $0.00252652 | $0.00251423 | $7,347,874 | $226,732,225 |
| Mar-21 2026 | $0.00252565 | $0.00243077 | $0.00272011 | $0.00270195 | $9,224,006 | $252,562,662 |
| Mar-20 2026 | $0.00270533 | $0.00229976 | $0.00280842 | $0.00233277 | $18,661,516 | $270,530,555 |