Cap Mercado $2.41T -0.42%
Volumen 24h $111.00B -44.01%
BTC % 52.51% 0.28%
ETH % 13.81% 0.65%
Monedas 28.578 +6
Exchanges 885
Ultima actualización 2 Minutos atrás
ZetaChain ZETA

Precios Históricos de ZetaChain (ZETA), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Aug-24 2024 $0.617168 $0.610741 $0.636688 $0.633721 $43,214,679 $211,733,778
Aug-23 2024 $0.611207 $0.540731 $0.616538 $0.540731 $44,194,327 $209,688,856
Aug-22 2024 $0.538205 $0.517726 $0.552946 $0.521253 $41,584,382 $184,643,762
Aug-21 2024 $0.526897 $0.502343 $0.526897 $0.518853 $23,746,985 $180,764,194
Aug-20 2024 $0.519123 $0.508225 $0.538112 $0.533633 $23,917,674 $178,097,173
Aug-19 2024 $0.534632 $0.50995 $0.539392 $0.517379 $34,716,455 $183,417,811
Aug-18 2024 $0.538144 $0.537211 $0.557716 $0.557716 $23,747,636 $184,622,913
Aug-17 2024 $0.557492 $0.542924 $0.570543 $0.549635 $35,362,162 $191,260,620
Aug-16 2024 $0.549306 $0.532866 $0.573734 $0.570426 $37,124,625 $188,452,052
Aug-15 2024 $0.572144 $0.563926 $0.625517 $0.621063 $52,198,953 $196,287,257
Aug-14 2024 $0.623622 $0.605063 $0.657387 $0.656241 $81,336,945 $213,948,077
Aug-13 2024 $0.658851 $0.617907 $0.706991 $0.654256 $146,031,089 $226,034,127
Aug-12 2024 $0.652174 $0.635583 $0.734228 $0.653033 $162,194,404 $223,743,385
Aug-11 2024 $0.650051 $0.647839 $0.752365 $0.70904 $219,727,755 $223,015,000
Aug-10 2024 $0.707827 $0.518451 $0.710574 $0.528064 $238,604,961 $242,836,293

Análisis de precios históricos y de mercado de ZetaChain (ZETA), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 206 días, desde el día 01-02-2024.