Cap Mercado $4.16T
2.15%
Volume 24h $359.46B
-3.53%
BTC % 54.7%
-0.95%
ETH % 12.52%
2.55%
Moedas
32.826
+12
Trocas
885
Última atualização
13 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00421495 | $0.00409948 | $0.00445362 | $0.00445097 | $19,150,444 | $383,232,418 |
| Aug-18 2025 | $0.00445456 | $0.00437003 | $0.00457405 | $0.00455207 | $18,103,309 | $405,018,047 |
| Aug-17 2025 | $0.00455843 | $0.00453912 | $0.00470538 | $0.00470538 | $15,189,286 | $414,462,827 |
| Aug-16 2025 | $0.00471465 | $0.00458909 | $0.0050276 | $0.00463299 | $18,323,291 | $418,844,198 |
| Aug-15 2025 | $0.00462402 | $0.00460403 | $0.00503689 | $0.0046108 | $20,776,646 | $410,792,369 |
| Aug-14 2025 | $0.00460111 | $0.0044858 | $0.00489259 | $0.00488371 | $22,349,120 | $408,757,443 |
| Aug-13 2025 | $0.00486114 | $0.00476643 | $0.0050123 | $0.00498394 | $22,468,912 | $431,858,141 |
| Aug-12 2025 | $0.00499336 | $0.00484154 | $0.00522629 | $0.00485418 | $25,270,209 | $443,603,973 |
| Aug-11 2025 | $0.00486373 | $0.00475052 | $0.00518187 | $0.00517229 | $22,855,407 | $432,088,154 |
| Aug-10 2025 | $0.00516675 | $0.00513577 | $0.00536934 | $0.00531327 | $18,309,546 | $459,008,252 |
| Aug-09 2025 | $0.00531376 | $0.00527831 | $0.00580747 | $0.00567412 | $22,126,634 | $472,068,171 |
| Aug-08 2025 | $0.00565777 | $0.00508657 | $0.00568615 | $0.00527929 | $28,341,364 | $502,630,045 |
| Aug-07 2025 | $0.00525716 | $0.00519007 | $0.00597688 | $0.0058697 | $37,644,188 | $467,040,420 |
| Aug-06 2025 | $0.00586151 | $0.00525336 | $0.00586151 | $0.00540237 | $41,762,452 | $520,729,663 |
| Aug-05 2025 | $0.00539252 | $0.00494615 | $0.00541469 | $0.0051512 | $22,495,347 | $479,064,895 |