Cap Mercado $2.44T
-0.88%
Volume 24h $124.94B
22.01%
BTC % 52.36%
-0.89%
ETH % 13.03%
-0.23%
Moedas
28.928
+15
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 |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.023836 | $0.023393 | $0.024309 | $0.023769 | $27,913 | - |
| Sep-28 2024 | $0.023655 | $0.021566 | $0.023961 | $0.023176 | $40,902 | - |
| Sep-27 2024 | $0.023634 | $0.023621 | $0.025613 | $0.025583 | $35,197 | - |
| Sep-26 2024 | $0.025688 | $0.018954 | $0.02589 | $0.018954 | $79,187 | - |
| Sep-25 2024 | $0.018954 | $0.015081 | $0.019676 | $0.015081 | $58,873 | - |
| Sep-24 2024 | $0.015081 | $0.013158 | $0.015081 | $0.013225 | $16,251 | - |
| Sep-23 2024 | $0.013225 | $0.011669 | $0.013225 | $0.011669 | $12,307 | - |
| Sep-22 2024 | $0.011721 | $0.011718 | $0.012053 | $0.012053 | $1,675 | - |
| Sep-21 2024 | $0.011889 | $0.011889 | $0.01227 | $0.011982 | $6,388 | - |
| Sep-20 2024 | $0.011982 | $0.011115 | $0.011982 | $0.011134 | $6,661 | - |
| Sep-19 2024 | $0.011134 | $0.010701 | $0.011344 | $0.010701 | $8,640 | - |
| Sep-18 2024 | $0.010526 | $0.010337 | $0.01177 | $0.01177 | $17,979 | - |
| Sep-17 2024 | $0.011848 | $0.011757 | $0.012249 | $0.011923 | $7,470 | - |
| Sep-16 2024 | $0.011923 | $0.011222 | $0.011923 | $0.011638 | $7,206 | - |
| Sep-15 2024 | $0.011638 | $0.011638 | $0.013735 | $0.013585 | $19,593 | - |