Cap Mercado $4.14T -0.84%
Volumen 24h $314.31B 17.02%
BTC % 53.53% -0.33%
ETH % 12.5% -0.88%
Monedas 33.090 +11
Exchanges 885
Ultima actualización 3 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
Sep-08 2025 $0.184615 $0.179221 $0.185083 $0.179547 $9,530,825 $188,946,265
Sep-07 2025 $0.180312 $0.178255 $0.181405 $0.179632 $6,148,236 $184,542,574
Sep-06 2025 $0.179214 $0.176301 $0.179214 $0.177924 $5,950,481 $183,418,633
Sep-05 2025 $0.178445 $0.176302 $0.181553 $0.176994 $12,152,912 $182,631,851
Sep-04 2025 $0.177283 $0.175383 $0.183074 $0.183074 $9,565,969 $181,442,225
Sep-03 2025 $0.183934 $0.180015 $0.18521 $0.182112 $9,131,818 $188,249,218
Sep-02 2025 $0.182182 $0.178494 $0.183034 $0.179032 $12,060,390 $186,456,535
Sep-01 2025 $0.177355 $0.17659 $0.187068 $0.184493 $12,737,813 $181,516,238
Aug-31 2025 $0.186453 $0.186453 $0.193278 $0.191974 $9,064,768 $181,759,335
Aug-30 2025 $0.191846 $0.189186 $0.194973 $0.191326 $10,909,675 $187,015,970
Aug-29 2025 $0.191927 $0.190593 $0.21427 $0.205058 $46,018,269 $187,095,035
Aug-28 2025 $0.202497 $0.190657 $0.202497 $0.190821 $20,263,982 $197,398,969
Aug-27 2025 $0.190774 $0.188447 $0.192498 $0.189573 $53,510,201 $185,971,645
Aug-26 2025 $0.190582 $0.174392 $0.191034 $0.176436 $46,587,241 $185,784,162
Aug-25 2025 $0.176379 $0.175234 $0.197023 $0.195576 $30,556,983 $171,938,866

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 586 días, desde el día 01-02-2024.