Cap Mercado $3.92T
0.05%
Volumen 24h $327.14B
13.17%
BTC % 55.06%
0.1%
ETH % 11.93%
0.75%
Monedas
33.462
+13
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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.120402 | $0.11713 | $0.123723 | $0.118067 | $10,722,400 | $129,083,227 |
| Oct-19 2025 | $0.118506 | $0.112499 | $0.119076 | $0.113681 | $10,544,430 | $127,050,055 |
| Oct-18 2025 | $0.113968 | $0.111808 | $0.115261 | $0.112905 | $5,527,400 | $122,185,106 |
| Oct-17 2025 | $0.113385 | $0.107508 | $0.115751 | $0.114667 | $16,922,962 | $121,559,983 |
| Oct-16 2025 | $0.113465 | $0.11329 | $0.121365 | $0.117942 | $14,824,152 | $121,645,151 |
| Oct-15 2025 | $0.117456 | $0.117037 | $0.125289 | $0.1244 | $12,229,230 | $125,924,692 |
| Oct-14 2025 | $0.124871 | $0.116779 | $0.130579 | $0.130579 | $19,185,876 | $133,874,275 |
| Oct-13 2025 | $0.130847 | $0.120498 | $0.131109 | $0.121384 | $21,733,252 | $140,280,584 |
| Oct-12 2025 | $0.121752 | $0.110781 | $0.122693 | $0.111929 | $16,042,289 | $130,530,179 |
| Oct-11 2025 | $0.112342 | $0.109543 | $0.121504 | $0.115628 | $27,235,758 | $120,441,905 |
| Oct-10 2025 | $0.109156 | $0.104986 | $0.174139 | $0.170843 | $40,376,562 | $117,025,745 |
| Oct-09 2025 | $0.171037 | $0.167962 | $0.178012 | $0.178012 | $17,417,267 | $183,367,786 |
| Oct-08 2025 | $0.178324 | $0.173228 | $0.181766 | $0.179416 | $21,683,718 | $191,181,050 |
| Oct-07 2025 | $0.179119 | $0.179119 | $0.199198 | $0.188857 | $52,328,428 | $192,032,777 |
| Oct-06 2025 | $0.187564 | $0.168093 | $0.187564 | $0.168093 | $21,490,546 | $201,086,310 |