Cap Mercado $2.25T
-2.42%
Volumen 24h $182.81B
-25.66%
BTC % 53.4%
1.38%
ETH % 12.59%
-3.09%
Monedas
28.976
+20
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Zypto (ZYPTO TOKEN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.014211 | $0.011922 | $0.015656 | $0.014686 | $146,480 | $12,739,746 |
| Oct-01 2024 | $0.014758 | $0.014563 | $0.016626 | $0.016626 | $67,377 | $13,230,119 |
| Sep-30 2024 | $0.016525 | $0.015301 | $0.01767 | $0.01767 | $51,976 | $14,814,704 |
| Sep-29 2024 | $0.017215 | $0.016301 | $0.018159 | $0.017518 | $88,301 | $15,432,998 |
| Sep-28 2024 | $0.017393 | $0.017265 | $0.018437 | $0.018408 | $37,621 | $15,592,818 |
| Sep-27 2024 | $0.018347 | $0.018266 | $0.020357 | $0.020167 | $88,569 | $16,447,920 |
| Sep-26 2024 | $0.020214 | $0.019653 | $0.020468 | $0.019791 | $90,370 | $18,121,061 |
| Sep-25 2024 | $0.019717 | $0.019717 | $0.020991 | $0.020991 | $105,900 | $17,675,528 |
| Sep-24 2024 | $0.021055 | $0.020705 | $0.021291 | $0.021291 | $101,000 | $18,875,582 |
| Sep-23 2024 | $0.021278 | $0.019588 | $0.022031 | $0.021048 | $37,223 | $19,075,182 |
| Sep-22 2024 | $0.020593 | $0.020593 | $0.021262 | $0.0212 | $89,273 | $18,460,836 |
| Sep-21 2024 | $0.021118 | $0.021071 | $0.021522 | $0.021338 | $80,650 | $18,932,184 |
| Sep-20 2024 | $0.021269 | $0.020645 | $0.021602 | $0.020807 | $120,796 | $19,067,336 |
| Sep-19 2024 | $0.020865 | $0.019368 | $0.021028 | $0.019368 | $107,444 | $18,704,857 |
| Sep-18 2024 | $0.019097 | $0.01847 | $0.019097 | $0.018992 | $111,064 | $17,119,685 |