Cap Mercado $2.49T
-1.96%
Volumen 24h $200.71B
8.04%
BTC % 53.82%
0.2%
ETH % 10.01%
-1.09%
Monedas
34.451
+4
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de ZEROBASE (ZBT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.096664 | $0.091939 | $0.103346 | $0.094492 | $50,134,111 | $26,985,420 |
| Mar-31 2026 | $0.096366 | $0.077762 | $0.099973 | $0.079458 | $79,052,749 | $26,902,262 |
| Mar-30 2026 | $0.080304 | $0.073658 | $0.082593 | $0.073658 | $17,225,214 | $22,418,428 |
| Mar-29 2026 | $0.074002 | $0.070002 | $0.076445 | $0.070721 | $22,470,685 | $20,659,004 |
| Mar-28 2026 | $0.0717 | $0.066396 | $0.071945 | $0.067635 | $10,808,818 | $20,016,442 |
| Mar-27 2026 | $0.06776 | $0.066251 | $0.069011 | $0.067827 | $6,623,400 | $18,916,350 |
| Mar-26 2026 | $0.068083 | $0.067595 | $0.071668 | $0.071668 | $4,590,914 | $19,006,758 |
| Mar-25 2026 | $0.072347 | $0.06873 | $0.072347 | $0.069324 | $5,767,898 | $20,197,113 |
| Mar-24 2026 | $0.069108 | $0.067656 | $0.069108 | $0.068894 | $5,033,942 | $19,292,925 |
| Mar-23 2026 | $0.068436 | $0.066573 | $0.06916 | $0.067634 | $6,933,498 | $19,105,113 |
| Mar-22 2026 | $0.067837 | $0.067335 | $0.069827 | $0.069777 | $7,354,965 | $18,937,884 |
| Mar-21 2026 | $0.071537 | $0.071336 | $0.072064 | $0.071336 | $3,321,420 | $19,970,954 |
| Mar-20 2026 | $0.071301 | $0.070857 | $0.072466 | $0.071828 | $4,509,168 | $19,905,049 |
| Mar-19 2026 | $0.072057 | $0.071018 | $0.073734 | $0.073734 | $5,584,005 | $20,115,984 |
| Mar-18 2026 | $0.07377 | $0.072971 | $0.077421 | $0.076493 | $7,861,740 | $20,594,186 |