Cap Mercado $2.50T
0.16%
Volumen 24h $87.06B
BTC % 53.87%
0.16%
ETH % 9.92%
-0.7%
Monedas
34.455
+2
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.046938 | $0.046441 | $0.047441 | $0.04662 | $3,907,739 | $64,020,346 |
| Apr-02 2026 | $0.046833 | $0.045938 | $0.048063 | $0.047877 | $3,090,047 | $63,877,013 |
| Apr-01 2026 | $0.047845 | $0.047252 | $0.048547 | $0.047485 | $2,783,417 | $65,256,569 |
| Mar-31 2026 | $0.047407 | $0.046313 | $0.047721 | $0.047246 | $3,274,428 | $62,353,942 |
| Mar-30 2026 | $0.047187 | $0.047159 | $0.048567 | $0.047359 | $4,668,255 | $62,063,806 |
| Mar-29 2026 | $0.047438 | $0.047438 | $0.049713 | $0.049712 | $3,814,934 | $62,395,066 |
| Mar-28 2026 | $0.050034 | $0.049361 | $0.050481 | $0.050336 | $2,230,439 | $65,809,314 |
| Mar-27 2026 | $0.05047 | $0.04981 | $0.053067 | $0.052965 | $4,343,778 | $66,382,927 |
| Mar-26 2026 | $0.05288 | $0.05166 | $0.054677 | $0.054677 | $4,272,223 | $69,552,253 |
| Mar-25 2026 | $0.055091 | $0.053027 | $0.055091 | $0.053695 | $4,950,784 | $72,460,075 |
| Mar-24 2026 | $0.05376 | $0.053275 | $0.057453 | $0.057453 | $16,164,353 | $70,709,681 |
| Mar-23 2026 | $0.054815 | $0.05463 | $0.058779 | $0.055279 | $31,762,742 | $72,097,740 |
| Mar-22 2026 | $0.05251 | $0.052279 | $0.056897 | $0.054311 | $11,807,966 | $69,065,335 |
| Mar-21 2026 | $0.056082 | $0.053892 | $0.058657 | $0.058657 | $22,404,926 | $73,763,766 |
| Mar-20 2026 | $0.056107 | $0.049846 | $0.061598 | $0.049846 | $65,237,811 | $73,796,751 |