Cap Marché $2.87T
-5.98%
Volume 24h $377.67B
30.08%
BTC % 55.04%
0.14%
ETH % 10.22%
-4.4%
Monnaies
34.180
+1
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.0003322 | $0.00033064 | $0.00038615 | $0.00038615 | $235,600 | $2,426,672 |
| Jan-30 2026 | $0.00038693 | $0.00037747 | $0.00039039 | $0.00039039 | $166,425 | $2,826,431 |
| Jan-29 2026 | $0.00039238 | $0.00038923 | $0.00042509 | $0.00041869 | $140,868 | $2,866,279 |
| Jan-28 2026 | $0.00041912 | $0.00041808 | $0.00043223 | $0.00042696 | $134,193 | $3,061,552 |
| Jan-27 2026 | $0.00041394 | $0.0004135 | $0.00043511 | $0.00043435 | $229,756 | $3,023,774 |
| Jan-26 2026 | $0.00044287 | $0.00042818 | $0.00044679 | $0.00043971 | $233,496 | $3,235,053 |
| Jan-25 2026 | $0.00044548 | $0.00044094 | $0.0004759 | $0.0004728 | $343,220 | $3,254,105 |
| Jan-24 2026 | $0.00047603 | $0.00046957 | $0.00048167 | $0.00047081 | $115,172 | $3,477,304 |
| Jan-23 2026 | $0.00047028 | $0.00046089 | $0.00048176 | $0.00046163 | $223,795 | $3,435,298 |
| Jan-22 2026 | $0.00046691 | $0.00046539 | $0.00047534 | $0.00046721 | $239,662 | $3,410,682 |
| Jan-21 2026 | $0.00046631 | $0.00045855 | $0.00048387 | $0.000475 | $123,426 | $3,406,301 |
| Jan-20 2026 | $0.00047319 | $0.00047095 | $0.00049815 | $0.00049392 | $171,022 | $3,456,562 |
| Jan-19 2026 | $0.00049509 | $0.00047511 | $0.00049918 | $0.00047626 | $220,913 | $3,616,523 |
| Jan-18 2026 | $0.00050566 | $0.00049883 | $0.0005168 | $0.00051079 | $185,075 | $3,693,734 |
| Jan-17 2026 | $0.00051101 | $0.00050126 | $0.00051955 | $0.00050126 | $453,323 | $3,732,842 |