Cap Mercado $3.32T
-0.35%
Volume 24h $246.27B
6.36%
BTC % 61.1%
-0.4%
ETH % 8.29%
0.36%
Moedas
32.218
+7
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.168909 | $0.165407 | $0.188982 | $0.181741 | $3,027,220 | $31,716,193 |
| Jun-21 2025 | $0.180708 | $0.180708 | $0.19337 | $0.184803 | $2,034,922 | $33,931,604 |
| Jun-20 2025 | $0.183471 | $0.182206 | $0.213734 | $0.206836 | $2,950,226 | $34,450,402 |
| Jun-19 2025 | $0.209849 | $0.189008 | $0.209849 | $0.190068 | $3,063,988 | $39,403,499 |
| Jun-18 2025 | $0.189186 | $0.161536 | $0.189186 | $0.177099 | $2,477,573 | $35,523,502 |
| Jun-17 2025 | $0.176522 | $0.170349 | $0.208425 | $0.170349 | $5,368,644 | $33,145,543 |
| Jun-16 2025 | $0.176358 | $0.112985 | $0.189619 | $0.113459 | $8,537,698 | - |
| Jun-15 2025 | $0.114078 | $0.111004 | $0.126647 | $0.125133 | $1,839,583 | - |
| Jun-14 2025 | $0.125191 | $0.123536 | $0.139649 | $0.139649 | $2,363,641 | - |
| Jun-13 2025 | $0.135295 | $0.091318 | $0.148582 | $0.109301 | $13,470,314 | - |
| Jun-12 2025 | $0.112382 | $0.099507 | $0.131435 | $0.101882 | $9,556,999 | - |
| Jun-11 2025 | $0.099287 | $0.078386 | $0.166893 | $0.078386 | $22,630,348 | - |
| Jun-10 2025 | $0.110473 | $0.042152 | $0.110473 | $0.044738 | $8,175,297 | - |
| Jun-09 2025 | $0.043694 | $0.034405 | $0.043694 | $0.035634 | $1,655,593 | - |
| Jun-08 2025 | $0.035433 | $0.031563 | $0.035433 | $0.032449 | $1,189,344 | - |