Cap Mercado $2.51T
0.19%
Volumen 24h $98.02B
11.31%
BTC % 53.96%
0.22%
ETH % 9.93%
0.2%
Monedas
34.457
+1
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de ZTX (ZTX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00033715 | $0.00032527 | $0.00033967 | $0.00033575 | $779,573 | $2,588,776 |
| Apr-03 2026 | $0.00033679 | $0.00033265 | $0.00038692 | $0.00035762 | $6,278,185 | $2,585,996 |
| Apr-02 2026 | $0.00034186 | $0.00030302 | $0.0003538 | $0.00031209 | $2,521,429 | $2,624,945 |
| Apr-01 2026 | $0.00031057 | $0.00030452 | $0.00032041 | $0.00031201 | $504,623 | $2,384,732 |
| Mar-31 2026 | $0.00031307 | $0.00030948 | $0.0003317 | $0.00032439 | $853,766 | $2,403,865 |
| Mar-30 2026 | $0.00032588 | $0.00031497 | $0.00035932 | $0.00031777 | $1,734,641 | $2,502,253 |
| Mar-29 2026 | $0.00033001 | $0.00033001 | $0.00036666 | $0.00034048 | $1,548,696 | $2,533,932 |
| Mar-28 2026 | $0.00035415 | $0.00034472 | $0.00050173 | $0.00045363 | $5,742,169 | $2,719,282 |
| Mar-27 2026 | $0.00045847 | $0.00044383 | $0.00064282 | $0.00058018 | $17,594,699 | $3,520,303 |
| Mar-26 2026 | $0.00056188 | $0.00025955 | $0.00057046 | $0.00026427 | $10,363,663 | $4,314,345 |
| Mar-25 2026 | $0.00026634 | $0.00026284 | $0.00026914 | $0.00026337 | $106,433 | $2,045,095 |
| Mar-24 2026 | $0.00026128 | $0.00025963 | $0.00028297 | $0.00027634 | $464,389 | $2,006,253 |
| Mar-23 2026 | $0.00027886 | $0.00026859 | $0.00029637 | $0.00028477 | $600,724 | $2,141,200 |
| Mar-22 2026 | $0.00028369 | $0.00028026 | $0.00030027 | $0.00028041 | $598,231 | $2,178,271 |
| Mar-21 2026 | $0.00028509 | $0.00028339 | $0.00028791 | $0.00028473 | $74,479 | $2,189,053 |