Cap Marché $4.30T
1.57%
Volume 24h $326.24B
1.93%
BTC % 53.43%
-0.46%
ETH % 12.66%
1.58%
Monnaies
33.121
+17
Échanges
885
Dernière mise à jour
3 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 |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.00556509 | $0.00547468 | $0.00556509 | $0.00548219 | $114,758 | $4,988,873 |
| Sep-10 2025 | $0.00548375 | $0.00541178 | $0.00553105 | $0.0054966 | $195,749 | $4,915,959 |
| Sep-09 2025 | $0.00550683 | $0.00549793 | $0.00556808 | $0.00550716 | $206,198 | $4,936,645 |
| Sep-08 2025 | $0.00553694 | $0.00548382 | $0.00560481 | $0.00558521 | $213,505 | $4,963,636 |
| Sep-07 2025 | $0.00556037 | $0.00550846 | $0.0056022 | $0.00555668 | $211,462 | $4,984,643 |
| Sep-06 2025 | $0.0055167 | $0.00548123 | $0.00558242 | $0.00548671 | $213,683 | $4,945,495 |
| Sep-05 2025 | $0.00547399 | $0.00542935 | $0.00547399 | $0.00544965 | $217,517 | $4,907,206 |
| Sep-04 2025 | $0.00544124 | $0.00538284 | $0.00545785 | $0.00543296 | $216,240 | $4,877,844 |
| Sep-03 2025 | $0.00543849 | $0.00539147 | $0.00545326 | $0.00539748 | $214,486 | $4,875,385 |
| Sep-02 2025 | $0.00540638 | $0.00538904 | $0.00553488 | $0.00540822 | $204,729 | $4,846,599 |
| Sep-01 2025 | $0.00541954 | $0.00533904 | $0.00549096 | $0.0053575 | $217,784 | $4,858,393 |
| Aug-31 2025 | $0.00539216 | $0.00521874 | $0.00539909 | $0.00521874 | $217,055 | $4,833,845 |
| Aug-30 2025 | $0.00520062 | $0.00518848 | $0.00540185 | $0.00538061 | $206,021 | $4,662,141 |
| Aug-29 2025 | $0.00535067 | $0.00527477 | $0.00559896 | $0.00529908 | $210,304 | $4,796,657 |
| Aug-28 2025 | $0.00529881 | $0.00524655 | $0.00572656 | $0.00554738 | $227,256 | $4,750,161 |