Cap Mercado $2.86T
-6.9%
Volume 24h $380.40B
23.59%
BTC % 54.94%
-0.05%
ETH % 10.26%
-3.89%
Moedas
34.180
+2
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Zebec Network (ZBCN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.00233077 | $0.00218685 | $0.00259644 | $0.00257833 | $13,874,066 | $228,305,947 |
| Jan-30 2026 | $0.00257768 | $0.00251792 | $0.00269655 | $0.00269655 | $12,267,881 | $252,492,157 |
| Jan-29 2026 | $0.00269518 | $0.0025766 | $0.00283154 | $0.00281616 | $10,451,998 | $264,001,079 |
| Jan-28 2026 | $0.00281805 | $0.00273858 | $0.00283896 | $0.00279691 | $9,063,415 | $276,036,207 |
| Jan-27 2026 | $0.0027954 | $0.00271454 | $0.00288725 | $0.00275899 | $9,407,546 | $273,818,359 |
| Jan-26 2026 | $0.00275798 | $0.0027096 | $0.00285431 | $0.00276018 | $9,471,101 | $270,152,444 |
| Jan-25 2026 | $0.00276048 | $0.00271525 | $0.00299937 | $0.00294976 | $9,215,501 | $270,397,487 |
| Jan-24 2026 | $0.00295014 | $0.00286321 | $0.0030001 | $0.00294821 | $7,081,008 | $288,975,107 |
| Jan-23 2026 | $0.00295013 | $0.00289499 | $0.00299204 | $0.0029801 | $7,690,688 | $288,973,894 |
| Jan-22 2026 | $0.00295686 | $0.00287533 | $0.00301552 | $0.00294162 | $8,726,113 | $289,633,087 |
| Jan-21 2026 | $0.00294366 | $0.00280514 | $0.00305316 | $0.00282787 | $11,971,130 | $288,340,262 |
| Jan-20 2026 | $0.0028231 | $0.00280751 | $0.00338688 | $0.00332654 | $12,155,446 | $276,531,679 |
| Jan-19 2026 | $0.0033174 | $0.00304914 | $0.00338415 | $0.00324201 | $12,733,841 | $324,948,927 |
| Jan-18 2026 | $0.00328146 | $0.00317377 | $0.00348937 | $0.00325378 | $11,221,900 | $321,429,442 |
| Jan-17 2026 | $0.00325559 | $0.00314652 | $0.0034953 | $0.00334046 | $13,337,904 | $318,894,537 |