Cap Marché $3.42T
2.42%
Volume 24h $238.63B
35.59%
BTC % 54.77%
0.49%
ETH % 11.26%
-0.35%
Monnaies
33.900
+3
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Zeta (ZEX), 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-04 2026 | $0.064475 | $0.064366 | $0.065041 | $0.064841 | $202,521 | $12,106,490 |
| Jan-03 2026 | $0.064877 | $0.064241 | $0.064903 | $0.064544 | $186,131 | $12,182,037 |
| Jan-02 2026 | $0.064505 | $0.063597 | $0.06461 | $0.063655 | $224,470 | $12,112,126 |
| Jan-01 2026 | $0.062839 | $0.062251 | $0.063973 | $0.063973 | $218,238 | $11,799,326 |
| Dec-31 2025 | $0.064006 | $0.063672 | $0.06432 | $0.06432 | $257,270 | $12,018,439 |
| Dec-30 2025 | $0.066408 | $0.066408 | $0.069999 | $0.069999 | $406,574 | $12,469,463 |
| Dec-29 2025 | $0.070132 | $0.07001 | $0.070748 | $0.070297 | $178,769 | $13,168,805 |
| Dec-28 2025 | $0.070266 | $0.070161 | $0.070467 | $0.070161 | $181,202 | $13,193,945 |
| Dec-27 2025 | $0.070117 | $0.070102 | $0.070403 | $0.070243 | $179,717 | $13,165,815 |
| Dec-26 2025 | $0.070222 | $0.068902 | $0.070902 | $0.069105 | $233,264 | $13,185,687 |
| Dec-25 2025 | $0.069651 | $0.068755 | $0.069796 | $0.068755 | $204,430 | $13,078,467 |
| Dec-24 2025 | $0.068753 | $0.062123 | $0.069363 | $0.06256 | $302,843 | $12,909,844 |
| Dec-23 2025 | $0.062775 | $0.062339 | $0.063422 | $0.063188 | $245,768 | $11,787,361 |
| Dec-22 2025 | $0.063052 | $0.062343 | $0.06683 | $0.0668 | $455,645 | $11,839,273 |
| Dec-21 2025 | $0.066836 | $0.066474 | $0.071241 | $0.071241 | $276,626 | $12,549,759 |