Cap Marché $2.49T
0.31%
Volume 24h $125.95B
-63.08%
BTC % 53.73%
-0.27%
ETH % 9.93%
-0.9%
Monnaies
34.455
+5
Échanges
885
Dernière mise à jour
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00034186 | $0.00030302 | $0.0003538 | $0.00031209 | $2,521,429 | $2,624,945 |
| Apr-01 2026 | $0.00031057 | $0.00030452 | $0.00032041 | $0.00031201 | $504,623 | $2,384,732 |
| Mar-31 2026 | $0.00031307 | $0.00030948 | $0.0003317 | $0.00032439 | $853,766 | $2,403,865 |
| Mar-30 2026 | $0.00032588 | $0.00031497 | $0.00035932 | $0.00031777 | $1,734,641 | $2,502,253 |
| Mar-29 2026 | $0.00033001 | $0.00033001 | $0.00036666 | $0.00034048 | $1,548,696 | $2,533,932 |
| Mar-28 2026 | $0.00035415 | $0.00034472 | $0.00050173 | $0.00045363 | $5,742,169 | $2,719,282 |
| Mar-27 2026 | $0.00045847 | $0.00044383 | $0.00064282 | $0.00058018 | $17,594,699 | $3,520,303 |
| Mar-26 2026 | $0.00056188 | $0.00025955 | $0.00057046 | $0.00026427 | $10,363,663 | $4,314,345 |
| Mar-25 2026 | $0.00026634 | $0.00026284 | $0.00026914 | $0.00026337 | $106,433 | $2,045,095 |
| Mar-24 2026 | $0.00026128 | $0.00025963 | $0.00028297 | $0.00027634 | $464,389 | $2,006,253 |
| Mar-23 2026 | $0.00027886 | $0.00026859 | $0.00029637 | $0.00028477 | $600,724 | $2,141,200 |
| Mar-22 2026 | $0.00028369 | $0.00028026 | $0.00030027 | $0.00028041 | $598,231 | $2,178,271 |
| Mar-21 2026 | $0.00028509 | $0.00028339 | $0.00028791 | $0.00028473 | $74,479 | $2,189,053 |
| Mar-20 2026 | $0.00028331 | $0.0002802 | $0.00028549 | $0.00028026 | $90,706 | $2,175,387 |
| Mar-19 2026 | $0.00028497 | $0.00027888 | $0.00028882 | $0.00028111 | $215,267 | $2,188,102 |