Cap Mercado $3.30T
1.52%
Volume 24h $260.35B
42.75%
BTC % 54.43%
-0.27%
ETH % 11.38%
1.23%
Moedas
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.07931 | $0.077565 | $0.080198 | $0.077964 | $250,319 | $14,892,059 |
| Dec-06 2025 | $0.078 | $0.078 | $0.08052 | $0.080327 | $249,231 | $14,646,106 |
| Dec-05 2025 | $0.080244 | $0.079548 | $0.081485 | $0.079823 | $254,736 | $15,067,378 |
| Dec-04 2025 | $0.08003 | $0.079482 | $0.08359 | $0.08359 | $564,111 | $15,027,339 |
| Dec-03 2025 | $0.083639 | $0.081993 | $0.083639 | $0.082452 | $254,589 | $15,704,893 |
| Dec-02 2025 | $0.082627 | $0.079481 | $0.083201 | $0.079803 | $617,584 | $15,514,895 |
| Dec-01 2025 | $0.079648 | $0.079648 | $0.083993 | $0.081878 | $590,288 | $14,955,510 |
| Nov-30 2025 | $0.082476 | $0.08183 | $0.085483 | $0.082952 | $1,100,367 | $15,486,470 |
| Nov-29 2025 | $0.083123 | $0.082876 | $0.084213 | $0.083707 | $1,173,590 | $15,607,974 |
| Nov-28 2025 | $0.084028 | $0.083718 | $0.086561 | $0.085598 | $393,513 | $15,777,919 |
| Nov-27 2025 | $0.08605 | $0.080249 | $0.088282 | $0.081468 | $1,255,056 | $16,157,650 |
| Nov-26 2025 | $0.08118 | $0.078463 | $0.081814 | $0.080639 | $1,120,089 | $15,243,224 |
| Nov-25 2025 | $0.080116 | $0.077483 | $0.086527 | $0.08209 | $1,556,858 | $15,043,450 |
| Nov-24 2025 | $0.082289 | $0.078254 | $0.089374 | $0.085786 | $1,517,855 | $15,451,483 |
| Nov-23 2025 | $0.085243 | $0.084989 | $0.087096 | $0.086509 | $462,512 | $16,006,076 |