Cap Mercado $4.11T 1.98%
Volumen 24h $214.14B 7.68%
BTC % 55.14% -0.23%
ETH % 11.94% 1.17%
Monedas 33.517
Exchanges 885
Ultima actualización 16 Segundos atrás
Zeta ZEX

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
Oct-25 2025 $0.084657 $0.084528 $0.088512 $0.088101 $264,919 $15,636,472
Oct-24 2025 $0.088194 $0.082662 $0.090035 $0.082786 $383,675 $16,289,755
Oct-23 2025 $0.082869 $0.078576 $0.084347 $0.078576 $537,227 $15,306,171
Oct-22 2025 $0.079168 $0.076487 $0.092325 $0.076487 $1,561,121 $14,622,716
Oct-21 2025 $0.07735 $0.069553 $0.078022 $0.072073 $433,961 $14,286,922
Oct-20 2025 $0.072134 $0.071826 $0.074748 $0.07313 $434,222 $13,323,393
Oct-19 2025 $0.073277 $0.068376 $0.074167 $0.070467 $369,327 $13,759,231
Oct-18 2025 $0.070628 $0.069285 $0.071356 $0.069826 $372,420 $13,261,818
Oct-17 2025 $0.070029 $0.066067 $0.073332 $0.072761 $816,238 $13,149,461
Oct-16 2025 $0.071457 $0.071457 $0.080985 $0.080618 $667,548 $13,417,505
Oct-15 2025 $0.080607 $0.08007 $0.090615 $0.090348 $506,329 $15,135,676
Oct-14 2025 $0.090293 $0.086387 $0.094344 $0.093809 $691,883 $16,954,454
Oct-13 2025 $0.093598 $0.089382 $0.093866 $0.091753 $532,016 $17,574,965
Oct-12 2025 $0.091748 $0.080895 $0.092793 $0.081271 $664,922 $17,227,555
Oct-11 2025 $0.081445 $0.079223 $0.09531 $0.079223 $1,400,882 $15,293,026

Análisis de precios históricos y de mercado de Zeta (ZEX), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 482 días, desde el día 01-07-2024.