Cap Mercado $2.32T
3.68%
Volume 24h $180.84B
-13.83%
BTC % 49.76%
-0.72%
ETH % 15.45%
-1.23%
Moedas
26.932
+24
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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.00217017 | $0.00203551 | $0.00217017 | $0.00213841 | $14,366,640 | $110,426,492 |
| Apr-30 2024 | $0.00212016 | $0.00209632 | $0.00245488 | $0.00242539 | $12,343,510 | $107,881,716 |
| Apr-29 2024 | $0.00244522 | $0.00234428 | $0.00251558 | $0.0025149 | $8,115,854 | $124,422,102 |
| Apr-28 2024 | $0.00254264 | $0.00254264 | $0.00279817 | $0.00273123 | $8,209,033 | $129,378,921 |
| Apr-27 2024 | $0.00274264 | $0.00262175 | $0.0027454 | $0.00274461 | $9,042,439 | $139,555,929 |
| Apr-26 2024 | $0.0027558 | $0.00275513 | $0.00290497 | $0.00290497 | $11,488,016 | $140,225,541 |
| Apr-25 2024 | $0.00282649 | $0.00269714 | $0.00292826 | $0.00288067 | $17,533,894 | $143,822,571 |
| Apr-24 2024 | $0.00276959 | $0.00276959 | $0.00298822 | $0.00283674 | $19,868,692 | $140,926,954 |
| Apr-23 2024 | $0.00276923 | $0.00276923 | $0.00328474 | $0.00328474 | $44,591,215 | $140,908,564 |
| Apr-22 2024 | $0.00340529 | $0.00242552 | $0.00340529 | $0.00246913 | $34,648,082 | $173,273,900 |
| Apr-21 2024 | $0.00248963 | $0.00225104 | $0.00253825 | $0.00225104 | $20,859,963 | $126,681,636 |
| Apr-20 2024 | $0.00225318 | $0.00217218 | $0.00233661 | $0.00226159 | $18,264,837 | $114,650,412 |
| Apr-19 2024 | $0.00222504 | $0.00204934 | $0.00240727 | $0.00226585 | $27,126,375 | $113,218,557 |
| Apr-18 2024 | $0.00229099 | $0.00217419 | $0.0023863 | $0.00233891 | $21,070,106 | $116,574,352 |
| Apr-17 2024 | $0.00239291 | $0.00233633 | $0.00264798 | $0.00251192 | $28,824,939 | $121,760,250 |