Cap Marché $4.02T 0.37%
Volume 24h $243.41B -28.36%
BTC % 55.31% 0.18%
ETH % 11.82% -0.5%
Monnaies 33.517 +6
Échanges 885
Dernière mise à jour 25 Secondes depuis
ZetaChain ZETA

Prix historiques de ZetaChain (ZETA), 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
Oct-24 2025 $0.120841 $0.118592 $0.121576 $0.118592 $8,518,018 $129,553,776
Oct-23 2025 $0.11835 $0.11283 $0.119526 $0.11283 $10,600,680 $126,883,154
Oct-22 2025 $0.112063 $0.111366 $0.116072 $0.115795 $12,638,232 $120,142,236
Oct-21 2025 $0.117138 $0.115538 $0.124308 $0.120166 $13,887,980 $125,583,451
Oct-20 2025 $0.120402 $0.11713 $0.123723 $0.118067 $10,722,400 $129,083,227
Oct-19 2025 $0.118506 $0.112499 $0.119076 $0.113681 $10,544,430 $127,050,055
Oct-18 2025 $0.113968 $0.111808 $0.115261 $0.112905 $5,527,400 $122,185,106
Oct-17 2025 $0.113385 $0.107508 $0.115751 $0.114667 $16,922,962 $121,559,983
Oct-16 2025 $0.113465 $0.11329 $0.121365 $0.117942 $14,824,152 $121,645,151
Oct-15 2025 $0.117456 $0.117037 $0.125289 $0.1244 $12,229,230 $125,924,692
Oct-14 2025 $0.124871 $0.116779 $0.130579 $0.130579 $19,185,876 $133,874,275
Oct-13 2025 $0.130847 $0.120498 $0.131109 $0.121384 $21,733,252 $140,280,584
Oct-12 2025 $0.121752 $0.110781 $0.122693 $0.111929 $16,042,289 $130,530,179
Oct-11 2025 $0.112342 $0.109543 $0.121504 $0.115628 $27,235,758 $120,441,905
Oct-10 2025 $0.109156 $0.104986 $0.174139 $0.170843 $40,376,562 $117,025,745

Analyse historique et de marché du prix de ZetaChain (ZETA), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 632 jours, à partir du jour 01-02-2024.