Cap Mercado $4.09T
1.45%
Volume 24h $176.03B
-41.69%
BTC % 55.23%
-0.18%
ETH % 11.93%
0.75%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de CryptoZoon (ZOON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00061992 | $0.00054864 | $0.0006201 | $0.00057315 | $40,843 | $432,789 |
| Oct-24 2025 | $0.0005724 | $0.00054857 | $0.00058236 | $0.00057081 | $35,028 | $399,616 |
| Oct-23 2025 | $0.00056313 | $0.00056313 | $0.0005964 | $0.00059591 | $28,537 | $393,148 |
| Oct-22 2025 | $0.00059618 | $0.0005764 | $0.00060613 | $0.00060473 | $30,460 | $416,225 |
| Oct-21 2025 | $0.00060571 | $0.00057129 | $0.00061973 | $0.00057438 | $40,731 | $422,879 |
| Oct-20 2025 | $0.00061752 | $0.00055647 | $0.00061875 | $0.0005802 | $41,978 | $431,129 |
| Oct-19 2025 | $0.00058011 | $0.00052982 | $0.00062099 | $0.00055167 | $63,157 | $405,012 |
| Oct-18 2025 | $0.00055115 | $0.00052253 | $0.00059806 | $0.00052728 | $46,935 | $384,792 |
| Oct-17 2025 | $0.00054739 | $0.00053988 | $0.00061152 | $0.00058455 | $59,981 | $382,175 |
| Oct-16 2025 | $0.00060203 | $0.00055053 | $0.00062115 | $0.000569 | $77,762 | $420,322 |
| Oct-15 2025 | $0.00056922 | $0.00056899 | $0.00061961 | $0.00057468 | $35,870 | $397,420 |
| Oct-14 2025 | $0.00057408 | $0.00055096 | $0.00061796 | $0.0005619 | $39,428 | $400,814 |
| Oct-13 2025 | $0.0005618 | $0.00056136 | $0.00057212 | $0.00057195 | $27,938 | $392,246 |
| Oct-12 2025 | $0.00057222 | $0.00054692 | $0.00057241 | $0.00054811 | $28,768 | $399,524 |
| Oct-11 2025 | $0.00054815 | $0.00051335 | $0.00055899 | $0.00055899 | $33,972 | $382,724 |