Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de 0chain (ZCN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00577947 | $0.00577084 | $0.00678064 | $0.00677523 | $925 | - |
| Sep-08 2025 | $0.00677253 | $0.00576435 | $0.00678124 | $0.00577091 | $1,093 | - |
| Sep-07 2025 | $0.00576619 | $0.00576619 | $0.00598931 | $0.00598491 | $919 | - |
| Sep-06 2025 | $0.00598087 | $0.00576747 | $0.00694556 | $0.00694556 | $1,036 | - |
| Sep-05 2025 | $0.00692878 | $0.00583467 | $0.00696338 | $0.00690754 | $1,113 | - |
| Sep-04 2025 | $0.00760382 | $0.00760108 | $0.0088587 | $0.00883254 | $1,217 | - |
| Sep-03 2025 | $0.00730242 | $0.00729296 | $0.00785524 | $0.00730802 | $1,205 | - |
| Sep-02 2025 | $0.00730909 | $0.0057663 | $0.00730909 | $0.00595172 | $1,886 | - |
| Sep-01 2025 | $0.00594722 | $0.00594077 | $0.00842679 | $0.00841455 | $948 | - |
| Aug-31 2025 | $0.00839877 | $0.00576636 | $0.00839877 | $0.00579246 | $1,380 | - |
| Aug-30 2025 | $0.00578248 | $0.00576091 | $0.00578324 | $0.00577555 | $954 | - |
| Aug-29 2025 | $0.00577091 | $0.00576543 | $0.00623735 | $0.00621231 | $948 | - |
| Aug-28 2025 | $0.00632276 | $0.00629825 | $0.00666696 | $0.00646544 | $1,092 | - |
| Aug-27 2025 | $0.0063828 | $0.00575999 | $0.00638872 | $0.00575999 | $1,095 | - |
| Aug-26 2025 | $0.00577562 | $0.0057584 | $0.00686434 | $0.00684526 | $994 | - |