Cap Mercado $3.49T
0.76%
Volumen 24h $241.89B
-38.61%
BTC % 55.23%
-0.14%
ETH % 11.12%
-0.98%
Monedas
30.696
+29
Exchanges
885
Ultima actualización
44 Segundos atrás
Precios Históricos de Zeitgeist (ZTG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.00937866 | $0.00937435 | $0.00937866 | $0.00937632 | $31 | $422,339 |
| Jan-13 2025 | $0.0093766 | $0.00921157 | $0.00950656 | $0.00950488 | $232 | $422,247 |
| Jan-12 2025 | $0.00950529 | $0.00948342 | $0.011322 | $0.010896 | $140 | $428,042 |
| Jan-11 2025 | $0.010895 | $0.00920561 | $0.011492 | $0.011487 | $1,418 | $490,652 |
| Jan-10 2025 | $0.011488 | $0.010988 | $0.011571 | $0.011019 | $133 | $517,331 |
| Jan-09 2025 | $0.011018 | $0.010996 | $0.011974 | $0.011136 | $1,887 | $496,200 |
| Jan-08 2025 | $0.01114 | $0.011106 | $0.01241 | $0.011548 | $3,312 | $501,669 |
| Jan-07 2025 | $0.011548 | $0.011542 | $0.012596 | $0.012596 | $628 | $520,056 |
| Jan-06 2025 | $0.012596 | $0.012225 | $0.012597 | $0.012231 | $839 | $567,237 |
| Jan-05 2025 | $0.012226 | $0.012226 | $0.013218 | $0.012899 | $335 | $550,596 |
| Jan-04 2025 | $0.012897 | $0.010975 | $0.013089 | $0.011015 | $7,569 | $580,816 |
| Jan-03 2025 | $0.011016 | $0.010398 | $0.014989 | $0.010407 | $6,710 | $496,093 |
| Jan-02 2025 | $0.0104 | $0.00947832 | $0.012572 | $0.012564 | $1,087 | $468,364 |
| Jan-01 2025 | $0.012563 | $0.00947901 | $0.012565 | $0.00947966 | $367 | $565,753 |
| Dec-31 2024 | $0.00948213 | $0.00910509 | $0.012373 | $0.00951319 | $577 | $426,999 |