Cap Mercado $2.48T
-1.72%
Volume 24h $98.29B
-29.2%
BTC % 54.24%
0.16%
ETH % 9.43%
-0.74%
Moedas
34.247
+4
Trocas
885
Última atualização
19 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.00215747 | $0.00210961 | $0.00222288 | $0.00214322 | $6,390,363 | $211,330,625 |
| Feb-20 2026 | $0.00213732 | $0.00204377 | $0.00216875 | $0.00207227 | $7,339,430 | $209,357,559 |
| Feb-19 2026 | $0.00207179 | $0.00199993 | $0.00216713 | $0.00202195 | $7,889,326 | $202,938,498 |
| Feb-18 2026 | $0.00202166 | $0.00200139 | $0.00220855 | $0.00200529 | $7,773,385 | $198,028,047 |
| Feb-17 2026 | $0.00200667 | $0.00199371 | $0.00209444 | $0.00204266 | $5,782,085 | $196,560,058 |
| Feb-16 2026 | $0.00204051 | $0.00198828 | $0.00208547 | $0.00204218 | $5,549,317 | $199,874,690 |
| Feb-15 2026 | $0.00204115 | $0.00203145 | $0.0022019 | $0.00216771 | $6,087,434 | $199,937,294 |
| Feb-14 2026 | $0.0021714 | $0.00215055 | $0.00224829 | $0.00215055 | $6,853,951 | $212,695,031 |
| Feb-13 2026 | $0.00214949 | $0.0019589 | $0.00222518 | $0.00197571 | $7,506,626 | $210,549,104 |
| Feb-12 2026 | $0.00197467 | $0.0019233 | $0.00202731 | $0.00194699 | $6,706,860 | $193,424,686 |
| Feb-11 2026 | $0.00194701 | $0.00187407 | $0.00205322 | $0.0020503 | $7,827,676 | $190,715,358 |
| Feb-10 2026 | $0.00203167 | $0.00202749 | $0.00219489 | $0.00218599 | $6,012,484 | $199,008,794 |
| Feb-09 2026 | $0.00218542 | $0.00211491 | $0.00230548 | $0.00230548 | $8,042,028 | $214,068,784 |
| Feb-08 2026 | $0.00230783 | $0.00221019 | $0.00246775 | $0.00224837 | $11,015,646 | $226,058,859 |
| Feb-07 2026 | $0.00225513 | $0.00194862 | $0.00234348 | $0.00206219 | $10,581,878 | $220,896,530 |