Cap Marché $2.44T
4.57%
Volume 24h $182.29B
47.26%
BTC % 53.12%
0.05%
ETH % 12.89%
1.86%
Monnaies
29.120
+28
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de ZTX (ZTX), 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-14 2024 | $0.00749281 | $0.0066979 | $0.00773526 | $0.0066979 | $14,312,417 | $28,660,577 |
| Oct-13 2024 | $0.00680052 | $0.00611278 | $0.00699647 | $0.006165 | $10,330,998 | $26,012,492 |
| Oct-12 2024 | $0.00614031 | $0.00576295 | $0.00639657 | $0.00582558 | $3,192,990 | $23,487,160 |
| Oct-11 2024 | $0.00588835 | $0.00565431 | $0.00588835 | $0.00574101 | $1,243,539 | $22,523,382 |
| Oct-10 2024 | $0.00571839 | $0.00563338 | $0.0058741 | $0.00563338 | $1,804,683 | $21,873,274 |
| Oct-09 2024 | $0.00564583 | $0.00564583 | $0.00614575 | $0.00593693 | $3,483,895 | $21,595,720 |
| Oct-08 2024 | $0.00601379 | $0.00546688 | $0.00622239 | $0.00548652 | $4,037,305 | $23,003,196 |
| Oct-07 2024 | $0.00549048 | $0.00549048 | $0.00568864 | $0.00559391 | $1,126,028 | $21,001,505 |
| Oct-06 2024 | $0.00559807 | $0.00548936 | $0.0056027 | $0.00551931 | $853,067 | $21,413,049 |
| Oct-05 2024 | $0.00550549 | $0.00541216 | $0.00565871 | $0.0054358 | $1,285,697 | $21,058,907 |
| Oct-04 2024 | $0.00543542 | $0.00525215 | $0.00547939 | $0.00525215 | $834,825 | $20,790,904 |
| Oct-03 2024 | $0.00522078 | $0.00521162 | $0.00552228 | $0.00529596 | $912,974 | $19,969,901 |
| Oct-02 2024 | $0.00528947 | $0.00523423 | $0.00570144 | $0.00559723 | $1,038,939 | $20,232,636 |
| Oct-01 2024 | $0.00558712 | $0.00558712 | $0.00611402 | $0.00603713 | $1,407,872 | $21,371,185 |
| Sep-30 2024 | $0.00605727 | $0.00603816 | $0.00627301 | $0.00617809 | $1,569,918 | $23,169,531 |