Cap Mercado $3.32T
-0.37%
Volume 24h $201.02B
-13.73%
BTC % 54.38%
-0.03%
ETH % 11.2%
-0.71%
Moedas
34.002
+33
Trocas
885
Última atualização
2 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-08 2026 | $0.00290538 | $0.00265431 | $0.00297138 | $0.00285686 | $11,689,506 | $281,564,617 |
| Jan-07 2026 | $0.00285421 | $0.0028501 | $0.00304434 | $0.00301317 | $9,111,804 | $276,605,929 |
| Jan-06 2026 | $0.00301388 | $0.00290766 | $0.00324509 | $0.00308992 | $11,937,752 | $292,079,140 |
| Jan-05 2026 | $0.00309968 | $0.0026272 | $0.00314032 | $0.00280092 | $12,195,197 | $300,394,034 |
| Jan-04 2026 | $0.00279717 | $0.00254622 | $0.00280543 | $0.00255481 | $8,049,599 | $271,077,296 |
| Jan-03 2026 | $0.00256572 | $0.00246563 | $0.00256612 | $0.0025004 | $5,660,858 | $248,647,230 |
| Jan-02 2026 | $0.00250026 | $0.00245882 | $0.00257378 | $0.00253068 | $7,088,789 | $242,304,072 |
| Jan-01 2026 | $0.00253128 | $0.00235081 | $0.00256512 | $0.00240084 | $6,684,353 | $245,310,250 |
| Dec-31 2025 | $0.00239788 | $0.00233722 | $0.00245013 | $0.00245013 | $8,158,587 | $232,381,806 |
| Dec-30 2025 | $0.00245038 | $0.00230805 | $0.00252601 | $0.00238328 | $9,949,028 | $237,470,021 |
| Dec-29 2025 | $0.00238199 | $0.00235535 | $0.00255093 | $0.00248049 | $9,812,966 | $230,841,812 |
| Dec-28 2025 | $0.00248204 | $0.00241961 | $0.00258591 | $0.00258292 | $7,217,823 | $240,537,970 |
| Dec-27 2025 | $0.00258432 | $0.00258421 | $0.00265439 | $0.00263766 | $5,158,023 | $250,449,653 |
| Dec-26 2025 | $0.0026376 | $0.0026336 | $0.00276715 | $0.00270009 | $7,023,641 | $255,613,468 |
| Dec-25 2025 | $0.00269641 | $0.00268002 | $0.00276346 | $0.00272381 | $6,077,074 | $261,313,207 |