Cap Mercado $2.15T
1.44%
Volumen 24h $77.03B
-8.68%
BTC % 58.4254%
0.57%
ETH % 9.26119%
-0.26%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Zeta (ZEX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Zeta (ZEX) en Dólar USD. Esta tabla muestra 707 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.01487 | $0.01475 | $0.01585 | $0.01584 | $27,071 | $2,792,126 |
| Jun-09 2026 | $0.01584 | $0.01584 | $0.01623 | $0.01618 | $34,141 | $2,974,261 |
| Jun-08 2026 | $0.01618 | $0.01618 | $0.01635 | $0.01626 | $28,575 | $3,038,103 |
| Jun-07 2026 | $0.01628 | $0.01625 | $0.01639 | $0.01632 | $27,026 | $3,056,880 |
| Jun-06 2026 | $0.01626 | $0.016039 | $0.01635 | $0.01635 | $29,045 | $3,053,124 |
| Jun-05 2026 | $0.01626 | $0.01619 | $0.0172 | $0.0172 | $33,099 | $3,053,124 |
| Jun-04 2026 | $0.01721 | $0.01626 | $0.01894 | $0.01874 | $47,110 | $3,231,505 |
| Jun-03 2026 | $0.01876 | $0.01876 | $0.02115 | $0.02031 | $52,433 | $3,522,547 |
| Jun-02 2026 | $0.0203 | $0.02008 | $0.02031 | $0.02024 | $36,407 | $3,811,711 |
| Jun-01 2026 | $0.02026 | $0.02022 | $0.02051 | $0.02043 | $34,826 | $3,804,201 |
| May-31 2026 | $0.02042 | $0.02034 | $0.02073 | $0.02055 | $31,605 | $3,834,244 |
| May-30 2026 | $0.0206 | $0.0205 | $0.02073 | $0.02069 | $31,047 | $3,868,042 |
| May-29 2026 | $0.02064 | $0.02043 | $0.02205 | $0.02129 | $41,636 | $3,875,553 |
| May-28 2026 | $0.02129 | $0.02017 | $0.02184 | $0.02017 | $40,279 | $3,997,603 |
| May-24 2026 | $0.02143 | $0.02143 | $0.1057 | $0.1057 | $13,213 | $4,023,891 |