Cap Mercado $2.12T
5.23%
Volume 24h $217.24B
BTC % 52.2%
-0.34%
ETH % 13.96%
-2.65%
Moedas
28.394
+11
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de MetaZero (MZERO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-05 2024 | $0.014714 | $0.014714 | $0.018192 | $0.018192 | $64,211 | - |
| Aug-04 2024 | $0.018795 | $0.018596 | $0.019892 | $0.019729 | $7,978 | - |
| Aug-03 2024 | $0.019832 | $0.019049 | $0.020389 | $0.019696 | $22,845 | - |
| Aug-02 2024 | $0.020018 | $0.020018 | $0.021454 | $0.021219 | $8,370 | - |
| Aug-01 2024 | $0.02084 | $0.020613 | $0.023199 | $0.023199 | $10,693 | - |
| Jul-31 2024 | $0.023199 | $0.022467 | $0.023851 | $0.022952 | $15,555 | - |
| Jul-30 2024 | $0.022908 | $0.02112 | $0.022908 | $0.022021 | $34,104 | - |
| Jul-29 2024 | $0.022284 | $0.021626 | $0.025948 | $0.024541 | $79,095 | - |
| Jul-28 2024 | $0.024541 | $0.024541 | $0.026504 | $0.026504 | $10,706 | - |
| Jul-27 2024 | $0.026504 | $0.026287 | $0.026896 | $0.026502 | $1,838 | - |
| Jul-26 2024 | $0.026502 | $0.026397 | $0.027559 | $0.02697 | $13,839 | - |
| Jul-25 2024 | $0.027209 | $0.025311 | $0.028097 | $0.028097 | $29,939 | - |
| Jul-24 2024 | $0.028273 | $0.026435 | $0.030115 | $0.030115 | $48,237 | - |
| Jul-23 2024 | $0.030226 | $0.027184 | $0.030226 | $0.027203 | $26,879 | - |
| Jul-22 2024 | $0.02726 | $0.02726 | $0.029449 | $0.029217 | $20,216 | - |