Cap Marché $3.48T
3.45%
Volume 24h $309.21B
36.38%
BTC % 54.56%
-0.23%
ETH % 11.53%
2.6%
Monnaies
34.037
+15
Échanges
885
Dernière mise à jour
39 Secondes depuis
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.082904 | $0.075895 | $0.082904 | $0.076277 | $10,347,862 | $100,977,653 |
| Jan-12 2026 | $0.075857 | $0.074741 | $0.07789 | $0.075825 | $6,064,173 | $92,394,502 |
| Jan-11 2026 | $0.076422 | $0.076397 | $0.081975 | $0.078299 | $11,025,683 | $93,082,130 |
| Jan-10 2026 | $0.077912 | $0.074842 | $0.080554 | $0.07586 | $14,862,459 | $94,897,454 |
| Jan-09 2026 | $0.075819 | $0.075067 | $0.076632 | $0.076538 | $6,316,763 | $92,347,623 |
| Jan-08 2026 | $0.076753 | $0.074757 | $0.077548 | $0.077205 | $6,888,461 | $93,485,831 |
| Jan-07 2026 | $0.076894 | $0.076894 | $0.080189 | $0.080189 | $6,573,862 | $93,658,057 |
| Jan-06 2026 | $0.080423 | $0.077616 | $0.083068 | $0.079603 | $11,231,067 | $97,956,431 |
| Jan-05 2026 | $0.079834 | $0.075502 | $0.079834 | $0.077018 | $8,961,468 | $97,238,401 |
| Jan-04 2026 | $0.077046 | $0.074003 | $0.077638 | $0.074805 | $6,461,832 | $93,843,222 |
| Jan-03 2026 | $0.074447 | $0.073007 | $0.075185 | $0.075185 | $4,980,441 | $90,676,576 |
| Jan-02 2026 | $0.074985 | $0.071338 | $0.0755 | $0.071338 | $8,797,412 | $91,332,209 |
| Jan-01 2026 | $0.071271 | $0.066374 | $0.071271 | $0.067433 | $4,718,908 | $86,808,853 |
| Dec-31 2025 | $0.067687 | $0.067526 | $0.07313 | $0.072025 | $7,554,884 | $79,151,228 |
| Dec-30 2025 | $0.071479 | $0.068123 | $0.073484 | $0.06871 | $13,442,224 | $83,585,778 |