시가총액 $2.76T
-1.17%
볼륨 24시간 $254.10B
6.22%
BTC % 55.79%
0.01%
ETH % 10%
-0.6%
코인
34.534
+3
거래소
885
마지막 업데이트
1 분 전에
ZTX (ZTX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.000304 | $0.00030393 | $0.00030598 | $0.00030598 | $902,578 | $2,391,064 |
| Apr-26 2026 | $0.00030599 | $0.00028721 | $0.00044944 | $0.00028721 | $2,265,833 | $2,406,706 |
| Apr-25 2026 | $0.00028612 | $0.00028612 | $0.0004322 | $0.00028995 | $5,021,616 | $2,250,418 |
| Apr-24 2026 | $0.00045867 | $0.00028271 | $0.00053057 | $0.00035087 | $13,747,425 | $3,607,567 |
| Apr-23 2026 | $0.00039066 | $0.00028815 | $0.00039066 | $0.00032668 | $3,965,328 | $3,072,648 |
| Apr-22 2026 | $0.0003154 | $0.0003154 | $0.00032276 | $0.00032252 | $246,734 | $2,480,680 |
| Apr-21 2026 | $0.00032136 | $0.00029839 | $0.00032289 | $0.00029839 | $310,141 | $2,527,592 |
| Apr-20 2026 | $0.00029837 | $0.00029656 | $0.00033098 | $0.00032679 | $680,231 | $2,346,801 |
| Apr-19 2026 | $0.00035245 | $0.00028838 | $0.00035245 | $0.00032654 | $1,154,802 | $2,772,121 |
| Apr-18 2026 | $0.0003234 | $0.00027202 | $0.00033247 | $0.00033023 | $793,947 | $2,543,633 |
| Apr-17 2026 | $0.00033054 | $0.00025427 | $0.0003397 | $0.00033422 | $465,689 | $2,599,781 |
| Apr-16 2026 | $0.00033459 | $0.00032085 | $0.00036243 | $0.00032085 | $2,225,877 | $2,631,622 |
| Apr-15 2026 | $0.00032307 | $0.00032115 | $0.00032888 | $0.00032888 | $92,926 | $2,541,024 |
| Apr-14 2026 | $0.00032653 | $0.00032566 | $0.00033299 | $0.00033285 | $155,327 | $2,507,213 |
| Apr-13 2026 | $0.00033594 | $0.00032743 | $0.00033916 | $0.00033225 | $154,467 | $2,579,520 |