Cap Mercado $2.09T
2.14%
Volumen 24h $81.86B
44.98%
BTC % 57.9566%
0.01%
ETH % 9.32334%
1.41%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de ZEROBASE (ZBT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de ZEROBASE (ZBT) en Dólar USD. Esta tabla muestra 255 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-28 2026 | $0.1042 | $0.1026 | $0.1058 | $0.1027 | $2,923,355 | $32,128,333 |
| Jun-27 2026 | $0.1026 | $0.1026 | $0.1083 | $0.1071 | $3,063,036 | $31,634,999 |
| Jun-26 2026 | $0.1072 | $0.1052 | $0.1124 | $0.11 | $4,707,541 | $33,053,333 |
| Jun-25 2026 | $0.1098 | $0.1037 | $0.1131 | $0.1086 | $7,464,046 | $33,854,999 |
| Jun-24 2026 | $0.1064 | $0.1014 | $0.1085 | $0.1074 | $5,606,204 | $32,806,666 |
| Jun-23 2026 | $0.1073 | $0.1068 | $0.1151 | $0.1133 | $5,610,931 | $33,084,166 |
| Jun-22 2026 | $0.1132 | $0.1132 | $0.1218 | $0.1193 | $6,872,045 | $34,903,333 |
| Jun-21 2026 | $0.1202 | $0.115 | $0.1216 | $0.1182 | $3,864,118 | $37,061,666 |
| Jun-20 2026 | $0.1181 | $0.1179 | $0.1278 | $0.1215 | $6,277,466 | $36,414,166 |
| Jun-19 2026 | $0.1213 | $0.1208 | $0.1311 | $0.1242 | $6,190,042 | $37,400,833 |
| Jun-18 2026 | $0.1243 | $0.1195 | $0.1389 | $0.127599 | $11,807,510 | $38,325,833 |
| Jun-17 2026 | $0.1275 | $0.1236 | $0.1313 | $0.1292 | $10,701,375 | $35,593,750 |
| Jun-16 2026 | $0.1295 | $0.1117 | $0.1298 | $0.1145 | $8,589,178 | $36,152,083 |
| Jun-15 2026 | $0.1137 | $0.1115 | $0.1172 | $0.115 | $3,491,284 | $31,741,250 |
| Jun-14 2026 | $0.115 | $0.1109 | $0.1202 | $0.1157 | $3,285,482 | $32,104,166 |