Cap Mercado $2.65T
0.88%
Volumen 24h $148.42B
2.88%
BTC % 58.38%
-0.25%
ETH % 9.65%
-0.41%
Monedas
34.652
+6
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.022438 | $0.022438 | $0.023365 | $0.022774 | $18,185 | $4,213,176 |
| May-18 2026 | $0.022711 | $0.022711 | $0.024011 | $0.023944 | $36,592 | $4,264,435 |
| May-17 2026 | $0.024177 | $0.024027 | $0.024216 | $0.024105 | $5,839 | $4,539,723 |
| May-16 2026 | $0.024053 | $0.023851 | $0.024125 | $0.024079 | $8,675 | $4,516,582 |
| May-15 2026 | $0.024038 | $0.023995 | $0.024176 | $0.02408 | $25,076 | $4,513,643 |
| May-14 2026 | $0.024055 | $0.023674 | $0.024335 | $0.023704 | $68,484 | $4,516,955 |
| May-13 2026 | $0.02442 | $0.024348 | $0.024709 | $0.024709 | $53,339 | $4,585,438 |
| May-12 2026 | $0.024736 | $0.024418 | $0.025008 | $0.024961 | $68,574 | $4,644,709 |
| May-11 2026 | $0.024832 | $0.024231 | $0.026688 | $0.026688 | $128,087 | $4,662,800 |
| May-10 2026 | $0.027547 | $0.026788 | $0.028129 | $0.02804 | $110,599 | $5,172,555 |
| May-09 2026 | $0.027998 | $0.027869 | $0.028205 | $0.027869 | $67,692 | $5,257,161 |
| May-08 2026 | $0.027901 | $0.027429 | $0.027915 | $0.027654 | $76,941 | $5,238,953 |
| May-07 2026 | $0.027649 | $0.027537 | $0.027945 | $0.027674 | $65,935 | $5,191,738 |
| May-06 2026 | $0.027809 | $0.027809 | $0.029093 | $0.028999 | $97,025 | $5,221,846 |
| May-05 2026 | $0.029041 | $0.028639 | $0.029096 | $0.028691 | $88,016 | $5,453,120 |