Cap Mercado $2.48T
-3.46%
Volumen 24h $167.73B
-0.73%
BTC % 51.19%
1.13%
ETH % 15.39%
-4.87%
Monedas
28.221
+28
Exchanges
885
Ultima actualización
42 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.649834 | $0.649834 | $0.683005 | $0.674167 | $25,364,950 | $185,080,861 |
| Jul-23 2024 | $0.67577 | $0.665749 | $0.721378 | $0.721378 | $32,634,697 | $192,467,920 |
| Jul-22 2024 | $0.713961 | $0.713961 | $0.766915 | $0.763915 | $26,197,672 | $203,345,038 |
| Jul-21 2024 | $0.772894 | $0.722074 | $0.779675 | $0.771911 | $24,585,634 | $220,129,937 |
| Jul-20 2024 | $0.76816 | $0.741283 | $0.773537 | $0.755662 | $25,580,430 | $218,781,612 |
| Jul-19 2024 | $0.756759 | $0.71154 | $0.756759 | $0.722166 | $26,985,905 | $215,534,443 |
| Jul-18 2024 | $0.724566 | $0.702304 | $0.7527 | $0.720763 | $29,423,819 | $206,365,484 |
| Jul-17 2024 | $0.718397 | $0.718397 | $0.769154 | $0.740378 | $27,232,605 | $204,608,711 |
| Jul-16 2024 | $0.727498 | $0.681262 | $0.748501 | $0.713309 | $27,859,784 | $207,200,563 |
| Jul-15 2024 | $0.712412 | $0.659413 | $0.712412 | $0.659413 | $21,616,729 | $202,903,992 |
| Jul-14 2024 | $0.66489 | $0.638763 | $0.66489 | $0.649516 | $17,547,840 | $189,369,077 |
| Jul-13 2024 | $0.655756 | $0.635873 | $0.655756 | $0.637044 | $18,507,069 | $186,767,544 |
| Jul-12 2024 | $0.634166 | $0.619874 | $0.64313 | $0.639511 | $20,960,961 | $180,618,523 |
| Jul-11 2024 | $0.636605 | $0.636605 | $0.698286 | $0.685233 | $25,006,113 | $181,313,321 |
| Jul-10 2024 | $0.684744 | $0.656568 | $0.703427 | $0.666631 | $28,160,742 | $195,023,851 |