Cap Mercado $2.57T
0.35%
Volumen 24h $139.82B
-0.65%
BTC % 50.83%
-0.43%
ETH % 15.23%
1.64%
Monedas
26.776
+38
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.051872 | $0.051742 | $0.053352 | $0.052051 | $11,540 | - |
| Apr-21 2024 | $0.052223 | $0.047692 | $0.053262 | $0.047692 | $11,480 | - |
| Apr-20 2024 | $0.047836 | $0.046864 | $0.048091 | $0.046999 | $10,473 | - |
| Apr-19 2024 | $0.046936 | $0.046492 | $0.053482 | $0.046514 | $11,683 | - |
| Apr-18 2024 | $0.046498 | $0.046304 | $0.047311 | $0.046898 | $14,646 | - |
| Apr-17 2024 | $0.046488 | $0.04603 | $0.047999 | $0.047999 | $7,973 | - |
| Apr-16 2024 | $0.048006 | $0.046704 | $0.050541 | $0.048847 | $8,041 | - |
| Apr-15 2024 | $0.048646 | $0.048537 | $0.050532 | $0.048944 | $11,716 | - |
| Apr-14 2024 | $0.048867 | $0.042069 | $0.049511 | $0.042069 | $4,299 | - |
| Apr-13 2024 | $0.043637 | $0.043628 | $0.051241 | $0.049664 | $6,491 | - |
| Apr-12 2024 | $0.050034 | $0.044561 | $0.056344 | $0.056181 | $11,414 | - |
| Apr-11 2024 | $0.056738 | $0.056664 | $0.057784 | $0.057768 | $18,015 | - |
| Apr-10 2024 | $0.057987 | $0.057987 | $0.0628 | $0.062657 | $13,491 | - |
| Apr-09 2024 | $0.062855 | $0.059521 | $0.063929 | $0.063929 | $15,387 | - |
| Apr-08 2024 | $0.064112 | $0.059804 | $0.082783 | $0.060618 | $23,112 | - |