Cap Mercado $3.47T
0.44%
Volumen 24h $208.14B
BTC % 54.94%
0.32%
ETH % 11.01%
-0.18%
Monedas
33.670
+2
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.069035 | $0.068293 | $0.07074 | $0.070498 | $362,793 | $11,856,150 |
| Nov-13 2025 | $0.070517 | $0.067241 | $0.07502 | $0.074068 | $463,425 | $12,110,622 |
| Nov-12 2025 | $0.075415 | $0.075415 | $0.08226 | $0.081413 | $458,604 | $12,951,902 |
| Nov-11 2025 | $0.081448 | $0.079699 | $0.082837 | $0.079699 | $398,923 | $13,988,031 |
| Nov-10 2025 | $0.080945 | $0.075518 | $0.08295 | $0.075548 | $636,989 | $13,901,602 |
| Nov-09 2025 | $0.076967 | $0.076967 | $0.086182 | $0.079143 | $688,180 | $13,218,395 |
| Nov-08 2025 | $0.079487 | $0.071702 | $0.079487 | $0.072197 | $586,073 | $13,651,192 |
| Nov-07 2025 | $0.070596 | $0.069738 | $0.074861 | $0.074085 | $712,753 | $12,124,152 |
| Nov-06 2025 | $0.073868 | $0.071404 | $0.075366 | $0.074532 | $516,327 | $12,686,098 |
| Nov-05 2025 | $0.074755 | $0.069952 | $0.074755 | $0.071524 | $559,537 | $12,838,494 |
| Nov-04 2025 | $0.072213 | $0.071931 | $0.078405 | $0.07828 | $434,272 | $12,402,011 |
| Nov-03 2025 | $0.078212 | $0.076783 | $0.085598 | $0.085598 | $622,901 | $14,446,133 |
| Nov-02 2025 | $0.08502 | $0.084832 | $0.086981 | $0.085274 | $304,256 | $15,703,562 |
| Nov-01 2025 | $0.085056 | $0.08498 | $0.086599 | $0.086579 | $281,822 | $15,710,124 |
| Oct-31 2025 | $0.086003 | $0.084539 | $0.086186 | $0.085648 | $313,497 | $15,885,013 |