Cap Marché $3.02T
-0.57%
Volume 24h $260.67B
-37.68%
BTC % 54.95%
0.74%
ETH % 10.64%
-2.53%
Monnaies
34.179
+21
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de ZEROBASE (ZBT), 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-30 2026 | $0.087794 | $0.085389 | $0.092152 | $0.086461 | $19,468,352 | $19,314,776 |
| Jan-29 2026 | $0.086166 | $0.085894 | $0.093046 | $0.093046 | $12,986,794 | $18,956,581 |
| Jan-28 2026 | $0.09402 | $0.091595 | $0.098315 | $0.093199 | $18,100,376 | $20,684,615 |
| Jan-27 2026 | $0.09372 | $0.091993 | $0.094498 | $0.093556 | $10,336,605 | $20,618,566 |
| Jan-26 2026 | $0.09558 | $0.091806 | $0.09558 | $0.093621 | $10,735,090 | $21,027,651 |
| Jan-25 2026 | $0.093796 | $0.093796 | $0.104132 | $0.102027 | $26,936,088 | $20,635,120 |
| Jan-24 2026 | $0.103696 | $0.10236 | $0.111343 | $0.106636 | $34,228,510 | $22,813,223 |
| Jan-23 2026 | $0.105869 | $0.095886 | $0.105869 | $0.098121 | $55,920,909 | $23,291,348 |
| Jan-22 2026 | $0.09447 | $0.093614 | $0.09653 | $0.096456 | $11,330,844 | $20,783,565 |
| Jan-21 2026 | $0.097156 | $0.09263 | $0.097834 | $0.095245 | $14,452,997 | $21,374,435 |
| Jan-20 2026 | $0.094345 | $0.093638 | $0.103041 | $0.099857 | $23,217,059 | $20,755,967 |
| Jan-19 2026 | $0.099971 | $0.095189 | $0.101207 | $0.095189 | $20,680,273 | $21,993,809 |
| Jan-18 2026 | $0.104476 | $0.103007 | $0.105985 | $0.105308 | $11,770,185 | $22,984,724 |
| Jan-17 2026 | $0.10513 | $0.105085 | $0.107817 | $0.106615 | $9,393,525 | $23,128,775 |
| Jan-16 2026 | $0.107319 | $0.105494 | $0.108683 | $0.107359 | $13,046,383 | $23,610,368 |