Cap Mercado $4.03T
0.24%
Volume 24h $249.44B
-25.95%
BTC % 55.33%
0.27%
ETH % 11.84%
-0.76%
Moedas
33.517
+7
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00386015 | $0.00358159 | $0.00387612 | $0.0036325 | $16,817,157 | $361,404,981 |
| Oct-23 2025 | $0.0036326 | $0.00332022 | $0.00368126 | $0.00363585 | $14,988,500 | $340,100,540 |
| Oct-22 2025 | $0.00363503 | $0.0035315 | $0.00371664 | $0.00370064 | $15,144,251 | $340,327,518 |
| Oct-21 2025 | $0.00370396 | $0.00356873 | $0.00386606 | $0.00382271 | $17,739,969 | $346,781,496 |
| Oct-20 2025 | $0.00381313 | $0.00379027 | $0.00407871 | $0.0039407 | $15,772,012 | $357,002,609 |
| Oct-19 2025 | $0.00393928 | $0.00369042 | $0.00412101 | $0.00388229 | $18,232,844 | $368,813,135 |
| Oct-18 2025 | $0.00388247 | $0.00373668 | $0.00391789 | $0.00389144 | $13,395,580 | $359,449,804 |
| Oct-17 2025 | $0.00389386 | $0.00366766 | $0.00405287 | $0.00401437 | $20,778,687 | $360,504,697 |
| Oct-16 2025 | $0.00402099 | $0.00387254 | $0.00443165 | $0.00420678 | $21,826,708 | $372,274,817 |
| Oct-15 2025 | $0.00417164 | $0.00414554 | $0.00494942 | $0.00466183 | $33,790,400 | $386,221,929 |
| Oct-14 2025 | $0.00464147 | $0.00383989 | $0.00464147 | $0.00417612 | $23,076,513 | $428,560,136 |
| Oct-13 2025 | $0.00418061 | $0.00396606 | $0.00448991 | $0.00440918 | $21,619,782 | $386,008,068 |
| Oct-12 2025 | $0.0043733 | $0.00367562 | $0.00438294 | $0.00405359 | $28,472,443 | $403,798,880 |
| Oct-11 2025 | $0.00407352 | $0.00379815 | $0.00463162 | $0.00403248 | $32,358,226 | $376,119,811 |
| Oct-10 2025 | $0.00407897 | $0.00322467 | $0.005256 | $0.00497286 | $37,399,730 | $376,623,083 |