Cap Mercado $3.43T
-2.03%
Volumen 24h $291.83B
30.59%
BTC % 60.06%
0.96%
ETH % 8.67%
-4.03%
Monedas
32.053
+17
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 |
|---|---|---|---|---|---|---|
| Jun-05 2025 | $0.00543495 | $0.00543495 | $0.0058304 | $0.00573225 | $132,286 | $4,872,213 |
| Jun-04 2025 | $0.00570415 | $0.00561618 | $0.00579791 | $0.0056764 | $92,876 | $5,113,538 |
| Jun-03 2025 | $0.00566757 | $0.00551025 | $0.00603228 | $0.00576839 | $99,111 | $5,080,744 |
| Jun-02 2025 | $0.00574784 | $0.00545497 | $0.0057675 | $0.00562293 | $95,122 | $5,152,698 |
| Jun-01 2025 | $0.00556943 | $0.00541781 | $0.00585148 | $0.0057889 | $126,730 | $4,992,766 |
| May-31 2025 | $0.00582812 | $0.00569246 | $0.00596356 | $0.00590507 | $206,038 | $5,224,672 |
| May-30 2025 | $0.00600639 | $0.00596702 | $0.00609865 | $0.00601903 | $213,475 | $5,384,485 |
| May-29 2025 | $0.00594966 | $0.00594087 | $0.00619858 | $0.00594087 | $210,643 | $5,333,626 |
| May-28 2025 | $0.00588544 | $0.00588544 | $0.00602797 | $0.00601042 | $202,826 | $5,276,058 |
| May-27 2025 | $0.00596858 | $0.0058687 | $0.00606556 | $0.00591234 | $132,102 | $5,350,585 |
| May-26 2025 | $0.00591194 | $0.00571763 | $0.00592817 | $0.00572532 | $1,468 | $5,299,811 |
| May-25 2025 | $0.00572459 | $0.00571201 | $0.00612688 | $0.00612688 | $2,548 | $5,131,861 |
| May-24 2025 | $0.00613579 | $0.00613579 | $0.00628445 | $0.00627883 | $2,688 | $5,500,481 |
| May-23 2025 | $0.00628454 | $0.0062469 | $0.00672043 | $0.00667823 | $60,435 | $5,633,827 |
| May-22 2025 | $0.00667738 | $0.0065373 | $0.00675141 | $0.00664051 | $118,023 | $5,986,000 |