Cap Marché $2.54T
3.25%
Volume 24h $258.26B
23.15%
BTC % 54.28%
1.05%
ETH % 9.67%
0.2%
Monnaies
34.297
+7
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Zypto (ZYPTO), 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.0037576 | $0.00369458 | $0.00396229 | $0.00382536 | $89,926 | $3,368,536 |
| Feb-28 2026 | $0.00383704 | $0.00356369 | $0.00383704 | $0.00368113 | $83,844 | $3,439,753 |
| Feb-27 2026 | $0.00362677 | $0.00356507 | $0.00383267 | $0.00379897 | $85,208 | $3,251,256 |
| Feb-26 2026 | $0.0037827 | $0.00351091 | $0.00381219 | $0.00353741 | $84,760 | $3,391,039 |
| Feb-25 2026 | $0.00357564 | $0.0030542 | $0.00361819 | $0.0030542 | $72,470 | $3,205,413 |
| Feb-24 2026 | $0.00306076 | $0.00295711 | $0.00307132 | $0.00300969 | $71,203 | $2,743,850 |
| Feb-23 2026 | $0.00302823 | $0.00300872 | $0.00317832 | $0.00317832 | $69,775 | $2,714,682 |
| Feb-22 2026 | $0.00318886 | $0.00315909 | $0.00322771 | $0.00321212 | $74,355 | $2,858,684 |
| Feb-21 2026 | $0.0032102 | $0.00318964 | $0.00324127 | $0.00320104 | $71,302 | $2,877,814 |
| Feb-20 2026 | $0.00320057 | $0.00315156 | $0.00320735 | $0.00318279 | $72,817 | $2,869,178 |
| Feb-19 2026 | $0.0031707 | $0.00309885 | $0.00318003 | $0.00311939 | $74,612 | $2,842,408 |
| Feb-18 2026 | $0.00310757 | $0.00290787 | $0.00316651 | $0.00293993 | $75,481 | $2,785,809 |
| Feb-17 2026 | $0.00293185 | $0.00287552 | $0.00295006 | $0.00294744 | $67,137 | $2,628,281 |
| Feb-16 2026 | $0.00294654 | $0.00278936 | $0.00294654 | $0.00281028 | $66,750 | $2,641,453 |
| Feb-15 2026 | $0.00277864 | $0.00276568 | $0.00299004 | $0.00298781 | $64,576 | $2,490,942 |