Cap Mercado $4.19T
4.03%
Volumen 24h $293.70B
43.03%
BTC % 55.09%
-0.21%
ETH % 12.18%
3.12%
Monedas
33.525
+8
Exchanges
885
Ultima actualización
1 minuto 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-26 2025 | $0.00403198 | $0.0038012 | $0.00403198 | $0.00382092 | $135,065 | $3,614,509 |
| Oct-25 2025 | $0.00384221 | $0.00381322 | $0.00384422 | $0.00382968 | $129,088 | $3,444,382 |
| Oct-24 2025 | $0.00377046 | $0.00377046 | $0.00414766 | $0.00397345 | $123,553 | $3,380,066 |
| Oct-23 2025 | $0.00397708 | $0.00382298 | $0.00402812 | $0.00382298 | $113,985 | $3,565,286 |
| Oct-22 2025 | $0.00379399 | $0.0037788 | $0.0039467 | $0.0039467 | $111,029 | $3,401,159 |
| Oct-21 2025 | $0.00398159 | $0.00393481 | $0.00414447 | $0.00404918 | $117,347 | $3,569,337 |
| Oct-20 2025 | $0.00406237 | $0.0039866 | $0.00413717 | $0.00404017 | $117,186 | $3,641,748 |
| Oct-19 2025 | $0.00407957 | $0.00400234 | $0.00416551 | $0.004065 | $111,721 | $3,657,165 |
| Oct-18 2025 | $0.00409171 | $0.00364308 | $0.00409171 | $0.00364308 | $105,991 | $3,668,050 |
| Oct-17 2025 | $0.00366196 | $0.00350756 | $0.00378936 | $0.00374859 | $94,225 | $3,282,794 |
| Oct-16 2025 | $0.00369942 | $0.00369157 | $0.00395058 | $0.00395058 | $99,102 | $3,316,382 |
| Oct-15 2025 | $0.00395783 | $0.0037471 | $0.00426151 | $0.00426151 | $107,149 | $3,548,037 |
| Oct-14 2025 | $0.00425352 | $0.00362352 | $0.00511694 | $0.00510902 | $128,574 | $3,813,106 |
| Oct-13 2025 | $0.00510628 | $0.00497753 | $0.00511955 | $0.00506352 | $55,478 | $4,577,572 |
| Oct-12 2025 | $0.00504477 | $0.00457902 | $0.0051365 | $0.00466089 | $127,685 | $4,522,427 |