Cap Mercado $3.14T
0.97%
Volumen 24h $177.39B
30.65%
BTC % 59.94%
-0.18%
ETH % 6.99%
0.71%
Monedas
31.718
+20
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Zero1 Labs (DEAI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.111311 | $0.101131 | $0.114292 | $0.107346 | $1,554,762 | $10,153,973 |
| Apr-27 2025 | $0.109721 | $0.098432 | $0.111321 | $0.098432 | $1,196,289 | $10,008,906 |
| Apr-26 2025 | $0.098134 | $0.086064 | $0.104813 | $0.086064 | $1,569,679 | $8,951,939 |
| Apr-25 2025 | $0.090024 | $0.088038 | $0.109945 | $0.099852 | $2,528,899 | $8,212,187 |
| Apr-24 2025 | $0.09806 | $0.063679 | $0.09806 | $0.070425 | $2,258,338 | $8,945,201 |
| Apr-23 2025 | $0.070336 | $0.062358 | $0.070336 | $0.062358 | $1,292,906 | $6,416,226 |
| Apr-22 2025 | $0.061876 | $0.054388 | $0.061876 | $0.060601 | $1,310,142 | $5,644,448 |
| Apr-21 2025 | $0.060193 | $0.059171 | $0.06447 | $0.063597 | $1,183,648 | $5,490,911 |
| Apr-20 2025 | $0.059779 | $0.055951 | $0.062066 | $0.058055 | $1,211,632 | $5,453,180 |
| Apr-19 2025 | $0.056974 | $0.050357 | $0.057113 | $0.050924 | $1,017,702 | $5,197,275 |
| Apr-18 2025 | $0.05064 | $0.050568 | $0.052737 | $0.051289 | $977,646 | $4,619,494 |
| Apr-17 2025 | $0.051278 | $0.050188 | $0.051913 | $0.050188 | $875,528 | $4,677,664 |
| Apr-16 2025 | $0.049956 | $0.049528 | $0.053734 | $0.053095 | $1,253,839 | $4,557,062 |
| Apr-15 2025 | $0.052994 | $0.052192 | $0.056701 | $0.052994 | $1,092,938 | $4,834,196 |
| Apr-14 2025 | $0.054098 | $0.053961 | $0.058727 | $0.056414 | $996,133 | $4,934,951 |