Cap Mercado $2.17T
-1.7%
Volumen 24h $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Zebec Network (ZBCN), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Zebec Network (ZBCN) en Dólar USD. Esta tabla muestra 780 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.00273807 | $0.00267179 | $0.00281873 | $0.00267429 | $6,086,844 | $273,804,398 |
| Jun-02 2026 | $0.00267682 | $0.00266944 | $0.00291656 | $0.00290012 | $6,196,327 | $267,679,210 |
| Jun-01 2026 | $0.00289036 | $0.00288348 | $0.00305764 | $0.00305764 | $7,362,674 | $289,032,894 |
| May-31 2026 | $0.00300521 | $0.00293191 | $0.00304045 | $0.00301363 | $3,581,847 | $300,518,048 |
| May-30 2026 | $0.00301407 | $0.0030053 | $0.00325168 | $0.00306029 | $3,621,850 | $301,403,428 |
| May-29 2026 | $0.00306153 | $0.00279009 | $0.00312341 | $0.00285097 | $5,193,929 | $306,149,616 |
| May-28 2026 | $0.00284615 | $0.0027193 | $0.00294252 | $0.00285254 | $5,809,425 | $284,612,296 |
| May-27 2026 | $0.00283748 | $0.00283207 | $0.00310136 | $0.00284803 | $5,031,450 | $283,744,965 |
| May-26 2026 | $0.0028485 | $0.00283361 | $0.00298067 | $0.00298067 | $4,792,564 | $284,847,227 |
| May-25 2026 | $0.00298227 | $0.00291984 | $0.0030312 | $0.00294443 | $3,205,438 | $298,223,761 |
| May-24 2026 | $0.00294248 | $0.0029099 | $0.00304622 | $0.00304622 | $2,943,836 | $294,244,612 |
| May-23 2026 | $0.00304184 | $0.00280322 | $0.00307372 | $0.00290926 | $4,731,451 | $304,181,161 |
| May-22 2026 | $0.00290039 | $0.00289281 | $0.00313527 | $0.00310645 | $6,664,946 | $290,035,899 |
| May-21 2026 | $0.00310991 | $0.00297683 | $0.00318904 | $0.00300385 | $6,777,938 | $310,987,770 |
| May-20 2026 | $0.00300147 | $0.00282066 | $0.0031009 | $0.00291548 | $7,477,470 | $300,143,744 |