시가총액 $3.24T
0.98%
볼륨 24시간 $186.82B
36.51%
BTC % 55.26%
0.48%
ETH % 11.36%
1.23%
코인
33.847
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Dec-21 2025 | $0.071945 | $0.070916 | $0.073922 | $0.073922 | $5,056,514 | $84,130,051 |
| Dec-20 2025 | $0.073832 | $0.072469 | $0.074763 | $0.072881 | $3,484,544 | $86,337,638 |
| Dec-19 2025 | $0.073012 | $0.067536 | $0.073109 | $0.06825 | $7,216,391 | $85,378,657 |
| Dec-18 2025 | $0.068219 | $0.067412 | $0.072222 | $0.07088 | $8,535,631 | $79,773,277 |
| Dec-17 2025 | $0.070817 | $0.070419 | $0.076197 | $0.075242 | $7,665,306 | $82,810,950 |
| Dec-16 2025 | $0.075109 | $0.07419 | $0.076008 | $0.075285 | $16,687,808 | $87,830,366 |
| Dec-15 2025 | $0.074872 | $0.073952 | $0.079517 | $0.078103 | $7,392,437 | $87,553,142 |
| Dec-14 2025 | $0.078036 | $0.078036 | $0.082004 | $0.081636 | $4,840,307 | $91,252,540 |
| Dec-13 2025 | $0.081735 | $0.081707 | $0.08209 | $0.082042 | $3,371,496 | $95,578,653 |
| Dec-12 2025 | $0.081446 | $0.079958 | $0.083485 | $0.082829 | $6,046,079 | $95,240,206 |
| Dec-11 2025 | $0.082812 | $0.081211 | $0.085781 | $0.085781 | $7,685,063 | $96,837,820 |
| Dec-10 2025 | $0.086323 | $0.086183 | $0.088846 | $0.088846 | $6,789,675 | $100,943,169 |
| Dec-09 2025 | $0.08857 | $0.083761 | $0.089991 | $0.085254 | $7,435,844 | $103,570,679 |
| Dec-08 2025 | $0.084694 | $0.084049 | $0.086529 | $0.084049 | $5,713,495 | $99,038,421 |
| Dec-07 2025 | $0.083594 | $0.083594 | $0.086863 | $0.086435 | $6,065,238 | $97,752,128 |