Cap Mercado $2.31T
-4.36%
Volume 24h $229.16B
29.63%
BTC % 52.74%
0.62%
ETH % 12.89%
-2.32%
Moedas
28.960
+15
Trocas
885
Última atualização
21 Segundos atrás
Preços históricos de Zeta (ZEX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.040349 | $0.039865 | $0.044004 | $0.043549 | $1,335,020 | - |
| Sep-30 2024 | $0.042716 | $0.041375 | $0.046803 | $0.046256 | $1,214,869 | - |
| Sep-29 2024 | $0.047286 | $0.046114 | $0.048082 | $0.046383 | $974,483 | - |
| Sep-28 2024 | $0.046537 | $0.044811 | $0.048193 | $0.04621 | $1,067,759 | - |
| Sep-27 2024 | $0.046136 | $0.044903 | $0.04873 | $0.047284 | $1,205,869 | - |
| Sep-26 2024 | $0.046319 | $0.045868 | $0.049975 | $0.047125 | $1,134,609 | - |
| Sep-25 2024 | $0.0478 | $0.046207 | $0.049667 | $0.046269 | $1,387,470 | - |
| Sep-24 2024 | $0.045609 | $0.043743 | $0.046396 | $0.046396 | $1,073,833 | - |
| Sep-23 2024 | $0.046785 | $0.042968 | $0.050213 | $0.048534 | $1,593,172 | - |
| Sep-22 2024 | $0.048591 | $0.047058 | $0.055062 | $0.052416 | $1,417,832 | - |
| Sep-21 2024 | $0.054521 | $0.053903 | $0.062502 | $0.056756 | $1,282,764 | - |
| Sep-20 2024 | $0.054283 | $0.053689 | $0.066741 | $0.063274 | $1,264,887 | - |
| Sep-19 2024 | $0.061079 | $0.060906 | $0.064739 | $0.063136 | $1,015,447 | - |
| Sep-18 2024 | $0.062893 | $0.059775 | $0.065919 | $0.059775 | $1,041,132 | - |
| Sep-17 2024 | $0.05985 | $0.05942 | $0.065011 | $0.060438 | $1,020,152 | - |