Cap Mercado $4.52T
0.85%
Volumen 24h $260.89B
-66.07%
BTC % 54.55%
0.51%
ETH % 12.11%
0.08%
Monedas
33.322
+3
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Zypto (ZYPTO), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00545656 | $0.00538822 | $0.00551829 | $0.00542637 | $210,904 | $4,891,582 |
| Oct-03 2025 | $0.00541261 | $0.00541261 | $0.00572118 | $0.00565201 | $211,613 | $4,852,183 |
| Oct-02 2025 | $0.005608 | $0.00557168 | $0.00568661 | $0.0056248 | $221,205 | $5,027,339 |
| Oct-01 2025 | $0.00559939 | $0.00541725 | $0.00559939 | $0.0054196 | $204,220 | $5,019,618 |
| Sep-30 2025 | $0.00541984 | $0.00537963 | $0.0054767 | $0.00542131 | $210,615 | $4,858,665 |
| Sep-29 2025 | $0.00542769 | $0.00540706 | $0.00546983 | $0.0054485 | $210,705 | $4,865,699 |
| Sep-28 2025 | $0.0054423 | $0.00542012 | $0.00550198 | $0.00550198 | $209,507 | $4,878,800 |
| Sep-27 2025 | $0.0054981 | $0.00533232 | $0.0055024 | $0.00537109 | $215,307 | $4,928,823 |
| Sep-26 2025 | $0.00538352 | $0.00529436 | $0.00538441 | $0.00529731 | $209,248 | $4,826,100 |
| Sep-25 2025 | $0.0053086 | $0.00530339 | $0.00549783 | $0.00549783 | $211,584 | $4,758,941 |
| Sep-24 2025 | $0.00549071 | $0.00543878 | $0.00584932 | $0.00543878 | $160,962 | $4,922,195 |
| Sep-23 2025 | $0.00546139 | $0.00533461 | $0.0057106 | $0.00554489 | $139,628 | $4,895,916 |
| Sep-22 2025 | $0.00555458 | $0.00546596 | $0.00588524 | $0.00588524 | $141,065 | $4,979,453 |
| Sep-21 2025 | $0.0059064 | $0.00588414 | $0.0059377 | $0.0059199 | $141,366 | $5,294,845 |
| Sep-20 2025 | $0.00594517 | $0.00578999 | $0.00606031 | $0.00582231 | $145,258 | $5,329,602 |