Cap Mercado $3.28T
-1.18%
Volume 24h $209.17B
-19.33%
BTC % 54.72%
0.12%
ETH % 11.22%
-1.24%
Moedas
33.767
+2
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00578611 | $0.00388746 | $0.00578611 | $0.00474211 | $570 | - |
| Dec-04 2025 | $0.00486321 | $0.00481199 | $0.00543791 | $0.00519623 | $564 | - |
| Dec-03 2025 | $0.00560538 | $0.00448787 | $0.00560538 | $0.00483267 | $594 | - |
| Dec-02 2025 | $0.00482601 | $0.00422106 | $0.00579324 | $0.0042284 | $493 | - |
| Dec-01 2025 | $0.00423652 | $0.00423652 | $0.00579776 | $0.00508392 | $419 | - |
| Nov-30 2025 | $0.00506501 | $0.0050313 | $0.00573192 | $0.00573192 | $542 | - |
| Nov-29 2025 | $0.00427074 | $0.00391261 | $0.00578346 | $0.00391613 | $659 | - |
| Nov-28 2025 | $0.00578341 | $0.00445757 | $0.00578341 | $0.00535301 | $581 | - |
| Nov-27 2025 | $0.00535603 | $0.00452931 | $0.00578972 | $0.00452931 | $539 | - |
| Nov-26 2025 | $0.00454093 | $0.00320257 | $0.00504498 | $0.00320257 | $456 | - |
| Nov-25 2025 | $0.00320606 | $0.00318937 | $0.00526141 | $0.00524583 | $317 | - |
| Nov-24 2025 | $0.00526109 | $0.00355773 | $0.00526109 | $0.00355773 | $516 | - |
| Nov-23 2025 | $0.00356594 | $0.00356594 | $0.00540031 | $0.00539426 | $338 | - |
| Nov-22 2025 | $0.0053975 | $0.00328905 | $0.00581705 | $0.00329239 | $500 | - |
| Nov-21 2025 | $0.00327734 | $0.0031754 | $0.00577181 | $0.00492517 | $300 | - |