Cap Mercado $4.46T
1.06%
Volume 24h $385.21B
-1.78%
BTC % 54.51%
0.66%
ETH % 12.14%
-0.41%
Moedas
33.322
+12
Trocas
885
Última atualização
1 minuto 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-03 2025 | $0.135064 | $0.129371 | $0.137015 | $0.135821 | $704,036 | $25,361,059 |
| Oct-02 2025 | $0.136058 | $0.129963 | $0.138403 | $0.132308 | $1,239,563 | $25,547,703 |
| Oct-01 2025 | $0.131574 | $0.090012 | $0.132857 | $0.09827 | $2,515,814 | $24,705,696 |
| Sep-30 2025 | $0.09897 | $0.09897 | $0.119088 | $0.11656 | $908,994 | $18,583,618 |
| Sep-29 2025 | $0.115294 | $0.115294 | $0.132613 | $0.128833 | $1,555,589 | $21,648,773 |
| Sep-28 2025 | $0.127348 | $0.115429 | $0.127348 | $0.116262 | $1,146,913 | $23,912,253 |
| Sep-27 2025 | $0.122505 | $0.110897 | $0.122787 | $0.122787 | $1,773,364 | $23,002,710 |
| Sep-26 2025 | $0.122619 | $0.119501 | $0.137065 | $0.13249 | $1,916,018 | $23,024,192 |
| Sep-25 2025 | $0.132931 | $0.127218 | $0.162955 | $0.142768 | $3,657,122 | $24,960,544 |
| Sep-24 2025 | $0.141985 | $0.126701 | $0.152975 | $0.133678 | $2,557,046 | $26,660,616 |
| Sep-23 2025 | $0.138321 | $0.118294 | $0.154977 | $0.133933 | $4,578,907 | $25,972,515 |
| Sep-22 2025 | $0.133506 | $0.115201 | $0.148205 | $0.121101 | $3,789,851 | $25,068,506 |
| Sep-21 2025 | $0.130768 | $0.130768 | $0.181089 | $0.142571 | $6,986,407 | $24,554,422 |
| Sep-20 2025 | $0.145412 | $0.078852 | $0.168839 | $0.082034 | $10,714,923 | $27,303,952 |
| Sep-19 2025 | $0.082168 | $0.081687 | $0.112216 | $0.106571 | $4,292,580 | $15,428,664 |