Cap Mercado $2.30T
-4.94%
Volume 24h $166.39B
-10.07%
BTC % 51.98%
0.78%
ETH % 15.2%
0.46%
Moedas
28.372
+13
Trocas
885
Última atualização
48 Segundos 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-02 2024 | $0.015161 | $0.015161 | $0.020712 | $0.020712 | $489 | $682,731 |
| Aug-01 2024 | $0.02023 | $0.019229 | $0.020774 | $0.020774 | $8,501 | $911,007 |
| Jul-31 2024 | $0.020995 | $0.020136 | $0.024215 | $0.022546 | $15,543 | $945,475 |
| Jul-30 2024 | $0.020666 | $0.020592 | $0.021877 | $0.021876 | $75 | $930,646 |
| Jul-29 2024 | $0.021877 | $0.020177 | $0.022803 | $0.022799 | $204 | $985,168 |
| Jul-28 2024 | $0.022801 | $0.02011 | $0.023145 | $0.020111 | $309 | $1,026,814 |
| Jul-27 2024 | $0.020113 | $0.02011 | $0.024234 | $0.024234 | $362 | $905,747 |
| Jul-26 2024 | $0.024232 | $0.019065 | $0.024233 | $0.021173 | $197 | $1,091,242 |
| Jul-25 2024 | $0.021177 | $0.018445 | $0.024749 | $0.024736 | $328 | $953,644 |
| Jul-24 2024 | $0.024736 | $0.018641 | $0.026497 | $0.0187 | $221 | $1,113,943 |
| Jul-23 2024 | $0.018697 | $0.017681 | $0.024926 | $0.024918 | $2,612 | $841,993 |
| Jul-22 2024 | $0.02739 | $0.027372 | $0.029337 | $0.029191 | $430 | $1,233,426 |
| Jul-21 2024 | $0.029184 | $0.02883 | $0.034174 | $0.028831 | $1,654 | $1,314,251 |
| Jul-20 2024 | $0.028834 | $0.026667 | $0.030524 | $0.030518 | $951 | $1,298,482 |
| Jul-19 2024 | $0.030518 | $0.027935 | $0.034375 | $0.034364 | $495 | $1,374,291 |