Cap Mercado $4.11T
1.94%
Volume 24h $209.21B
-6.41%
BTC % 55.14%
-0.3%
ETH % 11.96%
1.25%
Moedas
33.517
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-25 2025 | $0.084657 | $0.084528 | $0.088512 | $0.088101 | $264,919 | $15,636,472 |
| Oct-24 2025 | $0.088194 | $0.082662 | $0.090035 | $0.082786 | $383,675 | $16,289,755 |
| Oct-23 2025 | $0.082869 | $0.078576 | $0.084347 | $0.078576 | $537,227 | $15,306,171 |
| Oct-22 2025 | $0.079168 | $0.076487 | $0.092325 | $0.076487 | $1,561,121 | $14,622,716 |
| Oct-21 2025 | $0.07735 | $0.069553 | $0.078022 | $0.072073 | $433,961 | $14,286,922 |
| Oct-20 2025 | $0.072134 | $0.071826 | $0.074748 | $0.07313 | $434,222 | $13,323,393 |
| Oct-19 2025 | $0.073277 | $0.068376 | $0.074167 | $0.070467 | $369,327 | $13,759,231 |
| Oct-18 2025 | $0.070628 | $0.069285 | $0.071356 | $0.069826 | $372,420 | $13,261,818 |
| Oct-17 2025 | $0.070029 | $0.066067 | $0.073332 | $0.072761 | $816,238 | $13,149,461 |
| Oct-16 2025 | $0.071457 | $0.071457 | $0.080985 | $0.080618 | $667,548 | $13,417,505 |
| Oct-15 2025 | $0.080607 | $0.08007 | $0.090615 | $0.090348 | $506,329 | $15,135,676 |
| Oct-14 2025 | $0.090293 | $0.086387 | $0.094344 | $0.093809 | $691,883 | $16,954,454 |
| Oct-13 2025 | $0.093598 | $0.089382 | $0.093866 | $0.091753 | $532,016 | $17,574,965 |
| Oct-12 2025 | $0.091748 | $0.080895 | $0.092793 | $0.081271 | $664,922 | $17,227,555 |
| Oct-11 2025 | $0.081445 | $0.079223 | $0.09531 | $0.079223 | $1,400,882 | $15,293,026 |