Cap Mercado $2.79T
0.22%
Volume 24h $277.18B
-4.92%
BTC % 55.82%
-0.01%
ETH % 10.02%
-0.49%
Moedas
34.530
+8
Trocas
885
Última atualização
32 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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.00341478 | $0.00282556 | $0.00342173 | $0.00297807 | $15,302,498 | $341,473,848 |
| Apr-22 2026 | $0.00297014 | $0.00266409 | $0.00297014 | $0.00267047 | $7,445,014 | $297,010,822 |
| Apr-21 2026 | $0.00266815 | $0.00262791 | $0.00275734 | $0.00274558 | $5,639,404 | $266,811,805 |
| Apr-20 2026 | $0.00274354 | $0.00265283 | $0.00275361 | $0.00265283 | $6,112,230 | $274,351,238 |
| Apr-19 2026 | $0.00265199 | $0.00263899 | $0.0027192 | $0.00271102 | $5,091,196 | $265,196,283 |
| Apr-18 2026 | $0.00271193 | $0.00267332 | $0.00281061 | $0.00278515 | $5,194,993 | $271,189,852 |
| Apr-17 2026 | $0.00278606 | $0.00273533 | $0.00291344 | $0.00287187 | $8,801,554 | $278,602,687 |
| Apr-16 2026 | $0.00287079 | $0.00261976 | $0.00287079 | $0.00264671 | $7,921,788 | $287,076,292 |
| Apr-15 2026 | $0.00264945 | $0.00259047 | $0.0026727 | $0.00259246 | $5,757,447 | $264,941,984 |
| Apr-14 2026 | $0.00259076 | $0.00256915 | $0.00265048 | $0.00263064 | $6,468,232 | $259,073,740 |
| Apr-13 2026 | $0.00263393 | $0.00253219 | $0.00263595 | $0.00256308 | $6,765,445 | $263,390,085 |
| Apr-12 2026 | $0.00256356 | $0.00255494 | $0.00264709 | $0.00259155 | $6,348,122 | $256,353,002 |
| Apr-11 2026 | $0.00259283 | $0.00255212 | $0.00262915 | $0.00262915 | $5,555,508 | $259,280,558 |
| Apr-10 2026 | $0.00264204 | $0.0025677 | $0.00271578 | $0.00269458 | $7,636,898 | $264,201,383 |
| Apr-09 2026 | $0.00269492 | $0.00252051 | $0.00275556 | $0.00254822 | $7,630,358 | $269,489,585 |