Cap Mercado $2.20T
-0.08%
Volumen 24h $40.00B
6.27%
BTC % 58.6449%
-0.04%
ETH % 10.1849%
0.22%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Zest Protocol (ZEST), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Zest Protocol (ZEST) en Dólar USD. Esta tabla muestra 61 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.218719 | $0.214917 | $0.228848 | $0.216537 | $3,083,845 | $31,933,044 |
| Jul-17 2026 | $0.21624 | $0.209127 | $0.224607 | $0.217102 | $6,188,383 | $31,571,084 |
| Jul-16 2026 | $0.216937 | $0.20603 | $0.224715 | $0.223295 | $4,177,828 | $31,672,830 |
| Jul-15 2026 | $0.222567 | $0.21578 | $0.22497 | $0.220835 | $3,500,607 | $32,494,846 |
| Jul-14 2026 | $0.219709 | $0.215187 | $0.239517 | $0.227072 | $3,853,877 | $32,077,618 |
| Jul-13 2026 | $0.226757 | $0.221286 | $0.231256 | $0.229577 | $5,062,845 | $33,106,638 |
| Jul-12 2026 | $0.228343 | $0.220003 | $0.228506 | $0.221603 | $5,300,921 | $33,338,116 |
| Jul-11 2026 | $0.221649 | $0.218926 | $0.23508 | $0.222266 | $2,914,120 | $32,360,755 |
| Jul-10 2026 | $0.224192 | $0.203986 | $0.225847 | $0.204935 | $4,141,841 | $32,732,103 |
| Jul-09 2026 | $0.204825 | $0.202033 | $0.210658 | $0.203903 | $3,356,223 | $29,904,510 |
| Jul-08 2026 | $0.206428 | $0.196632 | $0.229394 | $0.226556 | $4,663,213 | $30,138,539 |
| Jul-07 2026 | $0.226561 | $0.222347 | $0.232397 | $0.224684 | $3,515,894 | $33,077,974 |
| Jul-06 2026 | $0.224395 | $0.222061 | $0.233571 | $0.233441 | $7,955,335 | $32,761,703 |
| Jul-05 2026 | $0.233883 | $0.221647 | $0.239363 | $0.221647 | $4,713,009 | $34,147,036 |
| Jul-04 2026 | $0.221696 | $0.221491 | $0.231632 | $0.229412 | $3,431,852 | $32,367,740 |