Cap Mercado $3.48T
-1.46%
Volumen 24h $223.00B
-21.05%
BTC % 59.01%
0.76%
ETH % 8.62%
-2.2%
Monedas
31.866
+10
Exchanges
885
Ultima actualización
31 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 |
|---|---|---|---|---|---|---|
| May-16 2025 | $0.259255 | $0.257908 | $0.271462 | $0.263563 | $14,881,009 | $214,901,102 |
| May-15 2025 | $0.263477 | $0.258566 | $0.286522 | $0.284699 | $25,103,044 | $218,400,865 |
| May-14 2025 | $0.285137 | $0.282377 | $0.306581 | $0.304592 | $24,923,328 | $236,355,493 |
| May-13 2025 | $0.304676 | $0.27955 | $0.305463 | $0.298147 | $23,256,939 | $252,551,339 |
| May-12 2025 | $0.298391 | $0.283001 | $0.305827 | $0.29868 | $27,925,076 | $247,341,616 |
| May-11 2025 | $0.298741 | $0.293502 | $0.312696 | $0.312593 | $21,835,653 | $247,631,428 |
| May-10 2025 | $0.313026 | $0.293011 | $0.313344 | $0.298433 | $27,347,785 | $259,472,616 |
| May-09 2025 | $0.298293 | $0.270861 | $0.298293 | $0.270861 | $40,859,782 | $247,260,623 |
| May-08 2025 | $0.270565 | $0.246821 | $0.272882 | $0.246941 | $26,944,252 | $224,276,341 |
| May-07 2025 | $0.24698 | $0.235837 | $0.247856 | $0.236463 | $14,106,196 | $204,726,161 |
| May-06 2025 | $0.236402 | $0.22607 | $0.253509 | $0.246249 | $22,584,885 | $195,957,986 |
| May-05 2025 | $0.245306 | $0.240674 | $0.253327 | $0.247154 | $14,897,490 | $203,338,233 |
| May-04 2025 | $0.247494 | $0.245978 | $0.259734 | $0.259419 | $15,052,602 | $205,152,162 |
| May-03 2025 | $0.259748 | $0.258479 | $0.284011 | $0.284011 | $20,329,829 | $215,309,470 |
| May-02 2025 | $0.284869 | $0.269911 | $0.285166 | $0.27505 | $44,467,225 | $236,132,739 |