Cap Mercado $2.37T
-0.18%
Volumen 24h $93.15B
19.34%
BTC % 50.98%
0.98%
ETH % 14.75%
-0.06%
Monedas
27.093
+6
Exchanges
885
Ultima actualización
2 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-12 2024 | $1.6216 | $1.6067 | $1.7093 | $1.6899 | $38,157,959 | $430,518,594 |
| May-11 2024 | $1.6911 | $1.6302 | $1.7607 | $1.6688 | $108,671,182 | $448,969,280 |
| May-10 2024 | $1.6603 | $1.6196 | $1.7406 | $1.6233 | $123,992,186 | $440,768,308 |
| May-09 2024 | $1.6224 | $1.4973 | $1.6224 | $1.5285 | $47,725,300 | $430,720,920 |
| May-08 2024 | $1.5244 | $1.4984 | $1.5968 | $1.5851 | $47,813,917 | $404,705,726 |
| May-07 2024 | $1.5833 | $1.5816 | $1.6893 | $1.6859 | $76,122,547 | $420,326,583 |
| May-06 2024 | $1.6834 | $1.6642 | $1.8721 | $1.7267 | $195,003,816 | $446,909,947 |
| May-05 2024 | $1.7264 | $1.6024 | $1.8174 | $1.6404 | $69,985,572 | $458,331,318 |
| May-04 2024 | $1.6410 | $1.5405 | $1.7913 | $1.5800 | $78,561,573 | $435,664,653 |
| May-03 2024 | $1.5806 | $1.2950 | $1.8807 | $1.3085 | $229,304,148 | $419,610,052 |
| May-02 2024 | $1.3080 | $1.2618 | $1.4350 | $1.3537 | $58,670,892 | $347,243,351 |
| May-01 2024 | $1.3633 | $1.1050 | $1.5362 | $1.2519 | $87,695,251 | $361,923,358 |
| Apr-30 2024 | $1.2540 | $1.1674 | $1.3452 | $1.2101 | $58,519,756 | $320,803,609 |
| Apr-29 2024 | $1.2112 | $1.1130 | $1.2407 | $1.1762 | $22,095,328 | $309,842,620 |
| Apr-28 2024 | $1.1793 | $1.1793 | $1.3102 | $1.1926 | $19,335,812 | $301,688,162 |