Cap Marché $2.50T
0.05%
Volume 24h $96.65B
9.46%
BTC % 53.95%
0.13%
ETH % 9.96%
0.5%
Monnaies
34.457
+1
Échanges
885
Dernière mise à jour
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.050338 | $0.047194 | $0.050832 | $0.047194 | $15,877,306 | $68,656,889 |
| Apr-03 2026 | $0.046938 | $0.046441 | $0.047441 | $0.04662 | $3,907,739 | $64,020,346 |
| Apr-02 2026 | $0.046833 | $0.045938 | $0.048063 | $0.047877 | $3,090,047 | $63,877,013 |
| Apr-01 2026 | $0.047845 | $0.047252 | $0.048547 | $0.047485 | $2,783,417 | $65,256,569 |
| Mar-31 2026 | $0.047407 | $0.046313 | $0.047721 | $0.047246 | $3,274,428 | $62,353,942 |
| Mar-30 2026 | $0.047187 | $0.047159 | $0.048567 | $0.047359 | $4,668,255 | $62,063,806 |
| Mar-29 2026 | $0.047438 | $0.047438 | $0.049713 | $0.049712 | $3,814,934 | $62,395,066 |
| Mar-28 2026 | $0.050034 | $0.049361 | $0.050481 | $0.050336 | $2,230,439 | $65,809,314 |
| Mar-27 2026 | $0.05047 | $0.04981 | $0.053067 | $0.052965 | $4,343,778 | $66,382,927 |
| Mar-26 2026 | $0.05288 | $0.05166 | $0.054677 | $0.054677 | $4,272,223 | $69,552,253 |
| Mar-25 2026 | $0.055091 | $0.053027 | $0.055091 | $0.053695 | $4,950,784 | $72,460,075 |
| Mar-24 2026 | $0.05376 | $0.053275 | $0.057453 | $0.057453 | $16,164,353 | $70,709,681 |
| Mar-23 2026 | $0.054815 | $0.05463 | $0.058779 | $0.055279 | $31,762,742 | $72,097,740 |
| Mar-22 2026 | $0.05251 | $0.052279 | $0.056897 | $0.054311 | $11,807,966 | $69,065,335 |
| Mar-21 2026 | $0.056082 | $0.053892 | $0.058657 | $0.058657 | $22,404,926 | $73,763,766 |