Cap Mercado $3.14T
-5.15%
Volumen 24h $245.27B
32.94%
BTC % 54.72%
-0.14%
ETH % 10.86%
-0.64%
Monedas
33.736
+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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.089742 | $0.088975 | $0.090808 | $0.089183 | $6,133,629 | $100,577,410 |
| Nov-29 2025 | $0.088854 | $0.088854 | $0.092015 | $0.091579 | $4,982,419 | $99,582,009 |
| Nov-28 2025 | $0.091847 | $0.091187 | $0.095586 | $0.094863 | $11,277,426 | $102,936,438 |
| Nov-27 2025 | $0.093442 | $0.091669 | $0.094652 | $0.09182 | $8,001,733 | $104,724,224 |
| Nov-26 2025 | $0.091803 | $0.088525 | $0.091844 | $0.090906 | $8,523,284 | $102,886,735 |
| Nov-25 2025 | $0.091004 | $0.088535 | $0.091004 | $0.090732 | $8,130,092 | $101,991,679 |
| Nov-24 2025 | $0.090939 | $0.086749 | $0.091714 | $0.086749 | $9,080,231 | $101,918,954 |
| Nov-23 2025 | $0.087621 | $0.087621 | $0.088647 | $0.087976 | $7,614,900 | $98,200,375 |
| Nov-22 2025 | $0.088151 | $0.085264 | $0.088151 | $0.086933 | $8,073,992 | $98,793,662 |
| Nov-21 2025 | $0.085212 | $0.082635 | $0.091141 | $0.090951 | $17,815,249 | $95,500,642 |
| Nov-20 2025 | $0.092143 | $0.088598 | $0.097211 | $0.092666 | $11,981,591 | $103,267,527 |
| Nov-19 2025 | $0.091972 | $0.088546 | $0.095494 | $0.09488 | $10,799,476 | $103,075,845 |
| Nov-18 2025 | $0.094854 | $0.092452 | $0.096531 | $0.094853 | $11,800,636 | $106,306,560 |
| Nov-17 2025 | $0.094882 | $0.094302 | $0.101453 | $0.09901 | $13,694,756 | $106,337,502 |
| Nov-16 2025 | $0.098011 | $0.096342 | $0.106175 | $0.097066 | $19,038,779 | $109,844,662 |