Cap Mercado $2.52T
-0.58%
Volumen 24h $199.36B
-23.93%
BTC % 53.81%
-0.09%
ETH % 9.75%
-0.61%
Monedas
34.280
+10
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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.037125 | $0.036816 | $0.037546 | $0.037546 | $102,547 | $6,971,008 |
| Feb-25 2026 | $0.037667 | $0.036175 | $0.037794 | $0.036175 | $140,755 | $7,072,760 |
| Feb-24 2026 | $0.03595 | $0.035724 | $0.037844 | $0.037732 | $206,792 | $6,750,465 |
| Feb-23 2026 | $0.037886 | $0.037886 | $0.047289 | $0.047289 | $405,568 | $7,113,849 |
| Feb-22 2026 | $0.047343 | $0.047266 | $0.049747 | $0.049747 | $133,226 | $8,889,615 |
| Feb-21 2026 | $0.049734 | $0.049734 | $0.050525 | $0.050478 | $121,275 | $9,338,695 |
| Feb-20 2026 | $0.050423 | $0.047828 | $0.050515 | $0.048586 | $176,809 | $9,467,917 |
| Feb-19 2026 | $0.048583 | $0.048583 | $0.049437 | $0.048851 | $144,020 | $9,122,404 |
| Feb-18 2026 | $0.048871 | $0.048684 | $0.060632 | $0.060632 | $385,173 | $9,176,651 |
| Feb-17 2026 | $0.060636 | $0.060636 | $0.063897 | $0.063391 | $131,507 | $11,385,585 |
| Feb-16 2026 | $0.063158 | $0.059368 | $0.070049 | $0.059368 | $508,647 | $11,859,215 |
| Feb-15 2026 | $0.059234 | $0.058636 | $0.061874 | $0.059054 | $241,418 | $11,122,392 |
| Feb-14 2026 | $0.059202 | $0.057566 | $0.059202 | $0.057595 | $166,150 | $11,116,438 |
| Feb-13 2026 | $0.057651 | $0.047562 | $0.064316 | $0.047562 | $642,790 | $10,825,102 |
| Feb-12 2026 | $0.047524 | $0.036803 | $0.053726 | $0.036803 | $749,867 | $8,923,640 |