Cap Marché $3.20T
3.74%
Volume 24h $218.32B
-18.92%
BTC % 55.02%
-0.45%
ETH % 11.26%
1.86%
Monnaies
33.846
+6
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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.00033105 | $0.00031725 | $0.00033407 | $0.00031782 | $331,410 | $1,392,087 |
| Dec-18 2025 | $0.00031817 | $0.00031817 | $0.00035381 | $0.00034958 | $1,515,227 | $1,337,921 |
| Dec-17 2025 | $0.00036616 | $0.00036159 | $0.00037579 | $0.00036982 | $495,424 | $1,539,726 |
| Dec-16 2025 | $0.0003684 | $0.00036407 | $0.00039146 | $0.00039146 | $840,960 | $1,549,115 |
| Dec-15 2025 | $0.00039149 | $0.00039029 | $0.00040017 | $0.00039167 | $362,283 | $1,646,228 |
| Dec-14 2025 | $0.00039308 | $0.00038918 | $0.00042351 | $0.00042351 | $541,308 | $1,652,920 |
| Dec-13 2025 | $0.00042054 | $0.00041091 | $0.00047759 | $0.00043429 | $2,286,009 | $1,768,378 |
| Dec-12 2025 | $0.0004364 | $0.00043082 | $0.00045934 | $0.00045934 | $504,671 | $1,835,051 |
| Dec-11 2025 | $0.00046042 | $0.0004559 | $0.00049236 | $0.00049236 | $765,537 | $1,936,074 |
| Dec-10 2025 | $0.000491 | $0.00048966 | $0.00049885 | $0.00049549 | $510,305 | $2,064,670 |
| Dec-09 2025 | $0.00049574 | $0.00048376 | $0.00051431 | $0.00051344 | $461,261 | $2,084,583 |
| Dec-08 2025 | $0.00051341 | $0.00050187 | $0.0005139 | $0.00050321 | $502,758 | $2,158,877 |
| Dec-07 2025 | $0.00050432 | $0.00049123 | $0.0005086 | $0.00050386 | $1,704,093 | $2,120,641 |
| Dec-06 2025 | $0.00050431 | $0.00049313 | $0.00053949 | $0.00050457 | $1,785,082 | $2,120,607 |
| Dec-05 2025 | $0.00050002 | $0.00048743 | $0.00051933 | $0.00051933 | $1,065,690 | $2,102,590 |