Cap Mercado $2.74T
0.21%
Volumen 24h $243.25B
-6.99%
BTC % 55.85%
0.26%
ETH % 9.96%
-0.8%
Monedas
34.545
+3
Exchanges
885
Ultima actualización
45 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.028873 | $0.028838 | $0.02966 | $0.029521 | $64,843 | $5,421,643 |
| Apr-28 2026 | $0.029557 | $0.02947 | $0.029587 | $0.029555 | $52,271 | $5,549,914 |
| Apr-27 2026 | $0.029569 | $0.029478 | $0.030574 | $0.030551 | $98,890 | $5,552,213 |
| Apr-26 2026 | $0.030525 | $0.030429 | $0.030667 | $0.03057 | $68,544 | $5,731,654 |
| Apr-25 2026 | $0.030428 | $0.030426 | $0.030545 | $0.030456 | $46,803 | $5,713,471 |
| Apr-24 2026 | $0.030493 | $0.030384 | $0.030554 | $0.030523 | $92,610 | $5,725,777 |
| Apr-23 2026 | $0.030547 | $0.030307 | $0.03063 | $0.030376 | $93,258 | $5,735,794 |
| Apr-22 2026 | $0.030412 | $0.030362 | $0.030938 | $0.030938 | $67,517 | $5,710,504 |
| Apr-21 2026 | $0.030857 | $0.0308 | $0.030991 | $0.030899 | $58,629 | $5,794,064 |
| Apr-20 2026 | $0.030928 | $0.03079 | $0.031338 | $0.031338 | $81,242 | $5,807,482 |
| Apr-19 2026 | $0.031386 | $0.031173 | $0.031549 | $0.031549 | $284,416 | $5,893,509 |
| Apr-18 2026 | $0.031547 | $0.03138 | $0.031718 | $0.031718 | $80,273 | $5,923,624 |
| Apr-17 2026 | $0.031744 | $0.03132 | $0.032073 | $0.031867 | $114,072 | $5,960,570 |
| Apr-16 2026 | $0.031754 | $0.031433 | $0.031772 | $0.031658 | $77,486 | $5,962,435 |
| Apr-15 2026 | $0.03169 | $0.031679 | $0.031812 | $0.031767 | $67,734 | $5,950,423 |