Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
41 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.00411511 | $0.00401654 | $0.00422106 | $0.00411869 | $14,589,279 | $378,931,201 |
| Oct-01 2025 | $0.00411449 | $0.00390228 | $0.00441965 | $0.00390228 | $18,914,816 | $378,874,339 |
| Sep-30 2025 | $0.00389925 | $0.00375638 | $0.00404599 | $0.00381043 | $13,350,706 | $359,053,861 |
| Sep-29 2025 | $0.00380851 | $0.0036887 | $0.00400534 | $0.00374878 | $12,600,249 | $350,698,547 |
| Sep-28 2025 | $0.00375063 | $0.00361107 | $0.00381555 | $0.00368177 | $10,230,900 | $344,890,666 |
| Sep-27 2025 | $0.00368858 | $0.00366924 | $0.00395215 | $0.00386913 | $11,211,899 | $339,184,947 |
| Sep-26 2025 | $0.00387145 | $0.00372564 | $0.00400704 | $0.00372564 | $11,878,552 | $356,000,283 |
| Sep-25 2025 | $0.0037129 | $0.00360655 | $0.00389416 | $0.00389123 | $14,311,985 | $341,420,711 |
| Sep-24 2025 | $0.0039063 | $0.00390308 | $0.00414755 | $0.00396405 | $12,897,530 | $359,205,511 |
| Sep-23 2025 | $0.00396894 | $0.00396894 | $0.00479491 | $0.0043044 | $28,043,755 | $364,964,964 |
| Sep-22 2025 | $0.00428555 | $0.0036627 | $0.0044487 | $0.00389998 | $22,430,733 | $394,079,481 |
| Sep-21 2025 | $0.00389834 | $0.00381765 | $0.00402769 | $0.00402769 | $12,048,379 | $358,473,030 |
| Sep-20 2025 | $0.00403432 | $0.00395932 | $0.00410056 | $0.00404384 | $10,613,330 | $370,977,484 |
| Sep-19 2025 | $0.00403778 | $0.00399369 | $0.00435861 | $0.00435861 | $13,600,414 | $367,089,322 |
| Sep-18 2025 | $0.00434697 | $0.00409108 | $0.00434697 | $0.00416693 | $14,642,103 | $395,199,344 |