Cap Mercado $3.96T -0.57%
Volume 24h $411.62B -43.88%
BTC % 59.19% -1.53%
ETH % 9.57% 4.38%
Moedas 32.437 +19
Trocas 885
Última atualização 1 minuto atrás
Zeta ZEX

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
Jul-14 2025 $0.107552 $0.107552 $0.118006 $0.114576 $1,857,761 $20,195,086
Jul-13 2025 $0.114919 $0.114019 $0.117118 $0.114019 $1,364,541 $21,578,379
Jul-12 2025 $0.112925 $0.112231 $0.11927 $0.118463 $1,456,635 $21,204,016
Jul-11 2025 $0.11799 $0.115242 $0.120804 $0.117236 $1,734,936 $22,155,052
Jul-10 2025 $0.117791 $0.110895 $0.117791 $0.113124 $1,717,010 $22,117,621
Jul-09 2025 $0.112829 $0.106305 $0.113452 $0.107664 $1,848,371 $21,186,000
Jul-08 2025 $0.106685 $0.104773 $0.124636 $0.124579 $2,422,351 $20,032,324
Jul-07 2025 $0.123937 $0.123937 $0.136946 $0.136946 $1,801,699 $23,271,644
Jul-06 2025 $0.137369 $0.135457 $0.144965 $0.143148 $1,934,618 $25,793,883
Jul-05 2025 $0.144513 $0.143623 $0.148279 $0.145288 $1,251,845 $27,135,211
Jul-04 2025 $0.146046 $0.143389 $0.152448 $0.152325 $2,236,109 $27,423,046
Jul-03 2025 $0.152738 $0.152729 $0.17491 $0.165218 $2,405,078 $28,679,615
Jul-02 2025 $0.165494 $0.159005 $0.166383 $0.165773 $1,910,164 $31,074,950
Jul-01 2025 $0.165601 $0.165601 $0.179712 $0.179712 $1,391,573 $31,095,045
Jun-30 2025 $0.180903 $0.173823 $0.185107 $0.175589 $1,987,489 $33,968,247

Análise histórica e de mercado do preço de Zeta (ZEX), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 379 dias, a partir do dia 02-07-2024.