Cap Mercado $3.94T
-0.31%
Volumen 24h $383.53B
-54.85%
BTC % 59.32%
-1.33%
ETH % 9.53%
4.09%
Monedas
32.437
+19
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.221117 | $0.207813 | $0.221117 | $0.217655 | $26,821,318 | $204,795,895 |
| Jul-14 2025 | $0.217693 | $0.214189 | $0.240587 | $0.220815 | $63,700,957 | $201,625,247 |
| Jul-13 2025 | $0.221305 | $0.20684 | $0.227421 | $0.20684 | $39,364,771 | $204,970,584 |
| Jul-12 2025 | $0.205398 | $0.201411 | $0.214779 | $0.204403 | $23,416,001 | $190,237,464 |
| Jul-11 2025 | $0.204751 | $0.20337 | $0.213546 | $0.20337 | $31,326,223 | $189,637,948 |
| Jul-10 2025 | $0.204625 | $0.184938 | $0.204625 | $0.186528 | $20,116,090 | $189,521,229 |
| Jul-09 2025 | $0.187228 | $0.177429 | $0.187228 | $0.178279 | $13,409,474 | $173,408,244 |
| Jul-08 2025 | $0.17788 | $0.17239 | $0.179064 | $0.175206 | $9,024,820 | $164,751,153 |
| Jul-07 2025 | $0.174924 | $0.174303 | $0.178214 | $0.177382 | $9,943,175 | $162,012,990 |
| Jul-06 2025 | $0.177973 | $0.173119 | $0.180371 | $0.175234 | $9,875,055 | $164,836,784 |
| Jul-05 2025 | $0.175645 | $0.17284 | $0.177685 | $0.177595 | $9,928,687 | $162,680,396 |
| Jul-04 2025 | $0.174481 | $0.171978 | $0.187311 | $0.182407 | $22,407,269 | $161,602,353 |
| Jul-03 2025 | $0.182724 | $0.18053 | $0.186146 | $0.183653 | $12,878,422 | $169,236,705 |
| Jul-02 2025 | $0.183998 | $0.16799 | $0.185334 | $0.168624 | $14,153,858 | $170,417,295 |
| Jul-01 2025 | $0.168645 | $0.168618 | $0.176154 | $0.176154 | $10,127,044 | $156,197,191 |