Cap Mercado $2.19T
0.53%
Volumen 24h $135.52B
3.65%
BTC % 57.8333%
1.12%
ETH % 9.64799%
-0.75%
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 230 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-03 2026 | $0.1209 | $0.1185 | $0.1241 | $0.1208 | $3,336,974 | $33,751,250 |
| Jun-02 2026 | $0.1201 | $0.1183 | $0.1263 | $0.126 | $3,013,662 | $33,527,916 |
| Jun-01 2026 | $0.1259 | $0.1194 | $0.1282 | $0.124 | $4,348,094 | $35,147,083 |
| May-31 2026 | $0.1235 | $0.1201 | $0.1259 | $0.1228 | $2,991,264 | $34,477,083 |
| May-30 2026 | $0.1225 | $0.1225 | $0.1292 | $0.127599 | $3,429,485 | $34,197,916 |
| May-29 2026 | $0.1269 | $0.1212 | $0.129099 | $0.1258 | $3,827,332 | $35,426,250 |
| May-28 2026 | $0.1258 | $0.1236 | $0.1323 | $0.1323 | $4,350,458 | $35,119,166 |
| May-27 2026 | $0.1323 | $0.1318 | $0.1392 | $0.1334 | $3,192,451 | $36,933,750 |
| May-26 2026 | $0.1345 | $0.1327 | $0.1497 | $0.1422 | $6,427,007 | $37,547,916 |
| May-25 2026 | $0.142 | $0.1408 | $0.1476 | $0.146 | $3,138,888 | $39,641,666 |
| May-24 2026 | $0.1468 | $0.1461 | $0.1536 | $0.1518 | $2,692,102 | $40,981,666 |
| May-23 2026 | $0.1524 | $0.1513 | $0.1621 | $0.1571 | $6,937,245 | $42,545,000 |
| May-22 2026 | $0.158242 | $0.143809 | $0.160212 | $0.147223 | $40,485,377 | $44,176,042 |
| May-21 2026 | $0.150379 | $0.148146 | $0.155912 | $0.155912 | $12,045,236 | $41,981,022 |
| May-20 2026 | $0.158582 | $0.157543 | $0.161139 | $0.161139 | $15,771,691 | $44,270,999 |