Cap Mercado $3.19T
0.65%
Volumen 24h $95.90B
-47.8%
BTC % 54.98%
-0.18%
ETH % 11.12%
-0.09%
Monedas
33.868
+1
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.070117 | $0.070102 | $0.070403 | $0.070243 | $179,717 | $13,165,815 |
| Dec-26 2025 | $0.070222 | $0.068902 | $0.070902 | $0.069105 | $233,264 | $13,185,687 |
| Dec-25 2025 | $0.069651 | $0.068755 | $0.069796 | $0.068755 | $204,430 | $13,078,467 |
| Dec-24 2025 | $0.068753 | $0.062123 | $0.069363 | $0.06256 | $302,843 | $12,909,844 |
| Dec-23 2025 | $0.062775 | $0.062339 | $0.063422 | $0.063188 | $245,768 | $11,787,361 |
| Dec-22 2025 | $0.063052 | $0.062343 | $0.06683 | $0.0668 | $455,645 | $11,839,273 |
| Dec-21 2025 | $0.066836 | $0.066474 | $0.071241 | $0.071241 | $276,626 | $12,549,759 |
| Dec-20 2025 | $0.071399 | $0.071399 | $0.072502 | $0.072502 | $178,857 | $13,406,688 |
| Dec-19 2025 | $0.072524 | $0.070256 | $0.07347 | $0.070898 | $356,657 | $13,617,811 |
| Dec-18 2025 | $0.071367 | $0.070191 | $0.077216 | $0.077216 | $664,586 | $13,400,660 |
| Dec-17 2025 | $0.076615 | $0.073743 | $0.077611 | $0.073743 | $529,065 | $14,385,965 |
| Dec-16 2025 | $0.074161 | $0.074161 | $0.079089 | $0.079089 | $426,056 | $13,925,262 |
| Dec-15 2025 | $0.07904 | $0.077848 | $0.087606 | $0.087469 | $334,043 | $14,841,363 |
| Dec-14 2025 | $0.087719 | $0.086696 | $0.09176 | $0.091715 | $248,405 | $16,471,045 |
| Dec-13 2025 | $0.091643 | $0.085186 | $0.093996 | $0.085206 | $453,817 | $17,207,805 |