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
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 |