Cap Mercado $2.59T
8.15%
Volumen 24h $517.99B
2.31%
BTC % 54.51%
1.43%
ETH % 9.62%
0.52%
Monedas
34.200
+1
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Zeta (ZEX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.02761 | $0.02761 | $0.033535 | $0.033535 | $358,083 | $5,184,314 |
| Feb-04 2026 | $0.033497 | $0.033355 | $0.037095 | $0.036581 | $224,230 | $6,289,735 |
| Feb-03 2026 | $0.036543 | $0.035335 | $0.040229 | $0.040224 | $275,207 | $6,861,809 |
| Feb-02 2026 | $0.040248 | $0.03927 | $0.040387 | $0.039728 | $155,071 | $7,557,468 |
| Feb-01 2026 | $0.039617 | $0.039571 | $0.040628 | $0.040483 | $162,264 | $7,439,027 |
| Jan-31 2026 | $0.040453 | $0.040304 | $0.04204 | $0.04173 | $203,176 | $7,595,930 |
| Jan-30 2026 | $0.041757 | $0.035894 | $0.046702 | $0.046702 | $692,665 | $7,840,821 |
| Jan-29 2026 | $0.046762 | $0.046367 | $0.055038 | $0.05468 | $401,629 | $8,780,507 |
| Jan-28 2026 | $0.054661 | $0.054637 | $0.055658 | $0.055293 | $181,589 | $10,263,811 |
| Jan-27 2026 | $0.055408 | $0.054373 | $0.055558 | $0.05511 | $204,803 | $10,404,015 |
| Jan-26 2026 | $0.055094 | $0.053988 | $0.056212 | $0.055279 | $310,965 | $10,345,120 |
| Jan-25 2026 | $0.055425 | $0.055425 | $0.05947 | $0.05947 | $211,467 | $10,407,194 |
| Jan-24 2026 | $0.05954 | $0.059457 | $0.059615 | $0.059581 | $158,723 | $11,179,836 |
| Jan-23 2026 | $0.059685 | $0.059468 | $0.060022 | $0.059515 | $203,081 | $11,207,017 |
| Jan-22 2026 | $0.059429 | $0.059192 | $0.059497 | $0.059192 | $184,182 | $11,159,063 |