Cap Mercado $2.21T
-4.2%
Volume 24h $143.95B
9.98%
BTC % 57.387%
-1.03%
ETH % 9.66675%
-0.51%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de ZenChain (ZTC), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de ZenChain (ZTC) em Dólar USD. Esta tabela mostra 147 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.00051466 | $0.00051301 | $0.00051568 | $0.00051442 | $104,771 | $2,869,247 |
| Jun-01 2026 | $0.00051458 | $0.00051323 | $0.0005158 | $0.00051428 | $131,432 | $2,868,827 |
| May-31 2026 | $0.00051427 | $0.00051334 | $0.00051605 | $0.00051398 | $132,170 | $2,867,080 |
| May-30 2026 | $0.00051342 | $0.00051272 | $0.00051578 | $0.00051282 | $150,514 | $2,862,326 |
| May-29 2026 | $0.00051274 | $0.00051057 | $0.00051397 | $0.00051138 | $144,620 | $2,858,519 |
| May-28 2026 | $0.00051119 | $0.00050983 | $0.00051265 | $0.00051024 | $133,637 | $2,849,924 |
| May-27 2026 | $0.00051009 | $0.00050977 | $0.00051224 | $0.00051085 | $127,353 | $2,843,760 |
| May-26 2026 | $0.000511 | $0.00050722 | $0.000511 | $0.0005083 | $129,630 | $2,848,844 |
| May-25 2026 | $0.00050807 | $0.00050691 | $0.0005099 | $0.00050937 | $137,035 | $2,832,502 |
| May-24 2026 | $0.00050942 | $0.0005075 | $0.00051018 | $0.00050932 | $137,815 | $2,840,019 |
| May-23 2026 | $0.00050967 | $0.00050644 | $0.00050978 | $0.00050662 | $134,008 | $2,841,449 |
| May-22 2026 | $0.00050726 | $0.0005065 | $0.00050833 | $0.00050771 | $1,262,305 | $2,828,018 |
| May-21 2026 | $0.00050937 | $0.00050679 | $0.00050937 | $0.0005078 | $1,250,232 | $2,839,777 |
| May-20 2026 | $0.00050932 | $0.00050605 | $0.00050932 | $0.00050683 | $1,264,436 | $2,839,472 |
| May-19 2026 | $0.00050837 | $0.00050645 | $0.00050884 | $0.00050884 | $1,345,414 | $2,834,167 |