시가총액 $3.80T
1.87%
볼륨 24시간 $356.68B
25.28%
BTC % 55.41%
0.01%
ETH % 11.26%
-0.97%
코인
33.637
+7
거래소
885
마지막 업데이트
58 초 전에
ZetaChain (ZETA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-09 2025 | $0.112624 | $0.105597 | $0.116082 | $0.108184 | $11,718,605 | $126,222,059 |
| Nov-08 2025 | $0.107977 | $0.107597 | $0.113575 | $0.113448 | $13,092,598 | $121,013,300 |
| Nov-07 2025 | $0.113159 | $0.100021 | $0.114756 | $0.100318 | $20,021,665 | $126,821,276 |
| Nov-06 2025 | $0.098685 | $0.097814 | $0.101804 | $0.101804 | $10,009,081 | $110,599,891 |
| Nov-05 2025 | $0.102034 | $0.097189 | $0.102034 | $0.099127 | $12,647,125 | $114,352,709 |
| Nov-04 2025 | $0.10043 | $0.09746 | $0.10639 | $0.102518 | $20,359,992 | $112,555,351 |
| Nov-03 2025 | $0.102056 | $0.102056 | $0.118501 | $0.118501 | $15,679,975 | $114,378,238 |
| Nov-02 2025 | $0.117366 | $0.115592 | $0.120206 | $0.116725 | $9,509,492 | $131,536,124 |
| Nov-01 2025 | $0.116782 | $0.113765 | $0.117411 | $0.113765 | $8,193,364 | $130,881,598 |
| Oct-31 2025 | $0.11386 | $0.111953 | $0.114285 | $0.11285 | $12,103,014 | $122,068,638 |
| Oct-30 2025 | $0.111702 | $0.1081 | $0.120585 | $0.11883 | $12,262,171 | $119,756,077 |
| Oct-29 2025 | $0.120222 | $0.118684 | $0.12184 | $0.121014 | $11,583,643 | $128,889,619 |
| Oct-28 2025 | $0.120788 | $0.118904 | $0.125737 | $0.124103 | $12,107,920 | $129,496,449 |
| Oct-27 2025 | $0.123094 | $0.122836 | $0.128423 | $0.125452 | $14,694,132 | $131,968,622 |
| Oct-26 2025 | $0.125752 | $0.120187 | $0.126036 | $0.120374 | $10,692,482 | $134,818,862 |