Cap Mercado $2.39T
-0.35%
Volume 24h $110.80B
-6.31%
BTC % 52.61%
0%
ETH % 13.73%
-0.58%
Moedas
28.583
+6
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Zeitgeist (ZTG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-25 2024 | $0.016247 | $0.015525 | $0.016428 | $0.016036 | $1,362 | $731,673 |
| Aug-24 2024 | $0.016038 | $0.015416 | $0.017139 | $0.015995 | $899 | $722,257 |
| Aug-23 2024 | $0.01599 | $0.01474 | $0.015997 | $0.015181 | $622 | $720,097 |
| Aug-22 2024 | $0.01518 | $0.014662 | $0.015183 | $0.014663 | $252 | $683,622 |
| Aug-21 2024 | $0.014664 | $0.01309 | $0.014667 | $0.01309 | $126 | $660,353 |
| Aug-20 2024 | $0.013091 | $0.012915 | $0.014131 | $0.012915 | $20 | $589,532 |
| Aug-19 2024 | $0.012916 | $0.012463 | $0.014158 | $0.01403 | $791 | $581,653 |
| Aug-18 2024 | $0.014301 | $0.01402 | $0.014307 | $0.014022 | $462 | $644,023 |
| Aug-17 2024 | $0.014023 | $0.01259 | $0.014023 | $0.012594 | $510 | $631,494 |
| Aug-16 2024 | $0.013084 | $0.013084 | $0.016944 | $0.013872 | $690 | $589,225 |
| Aug-15 2024 | $0.013872 | $0.013868 | $0.016292 | $0.016292 | $8 | $624,712 |
| Aug-14 2024 | $0.016293 | $0.016291 | $0.016296 | $0.016293 | - | $733,740 |
| Aug-13 2024 | $0.012573 | $0.012571 | $0.012584 | $0.012574 | $45 | $566,229 |
| Aug-12 2024 | $0.013081 | $0.012456 | $0.01417 | $0.013271 | $184 | $589,098 |
| Aug-11 2024 | $0.013271 | $0.013271 | $0.015672 | $0.015393 | $3,002 | $597,655 |