Cap Marché $2.85T
-6.51%
Volume 24h $378.79B
30.99%
BTC % 54.81%
-0.29%
ETH % 10.07%
-5.66%
Monnaies
34.180
+1
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de ZenChain (ZTC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.00185667 | $0.00175819 | $0.00210367 | $0.00193073 | $56,348,888 | $10,350,934 |
| Jan-30 2026 | $0.00190078 | $0.00190078 | $0.00218007 | $0.0021038 | $58,000,893 | $10,596,839 |
| Jan-29 2026 | $0.00203967 | $0.00201721 | $0.00239046 | $0.00202601 | $43,563,162 | $11,371,139 |
| Jan-28 2026 | $0.00204401 | $0.00189531 | $0.00232453 | $0.00189531 | $44,869,820 | $11,395,325 |
| Jan-27 2026 | $0.00191255 | $0.00191255 | $0.00214252 | $0.00204064 | $35,258,881 | $10,662,473 |
| Jan-26 2026 | $0.00207315 | $0.00197195 | $0.00232969 | $0.00197195 | $53,625,001 | $11,557,831 |
| Jan-25 2026 | $0.00213813 | $0.0017615 | $0.00308619 | $0.00179647 | $23,699,623 | $11,920,045 |
| Jan-24 2026 | $0.00180495 | $0.00180495 | $0.00184765 | $0.00184765 | $12,060,547 | $10,062,585 |
| Jan-23 2026 | $0.00185193 | $0.00185193 | $0.00191151 | $0.0018614 | $15,992,055 | $10,324,531 |
| Jan-22 2026 | $0.00188105 | $0.00187427 | $0.00199076 | $0.00197775 | $24,654,250 | $10,486,830 |
| Jan-21 2026 | $0.00199123 | $0.00196066 | $0.00209148 | $0.00209148 | $33,495,019 | $11,101,101 |
| Jan-20 2026 | $0.00216936 | $0.00213868 | $0.00230938 | $0.00214215 | $56,588,114 | $12,094,169 |
| Jan-19 2026 | $0.00215243 | $0.00208199 | $0.00221888 | $0.00211078 | $35,041,095 | $11,999,773 |
| Jan-18 2026 | $0.00221835 | $0.00205803 | $0.00242686 | $0.00206015 | $19,113,158 | $12,367,276 |
| Jan-17 2026 | $0.00206353 | $0.00205939 | $0.00215769 | $0.00211812 | $20,408,640 | $11,504,178 |