Cap Mercado $2.24T
-0.5%
Volume 24h $76.11B
-74.55%
BTC % 53.11%
-0.07%
ETH % 13.01%
0.07%
Moedas
28.741
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de ZetaChain (ZETA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-14 2024 | $0.480395 | $0.47343 | $0.498466 | $0.494893 | $12,709,306 | $192,798,798 |
| Sep-13 2024 | $0.49322 | $0.47456 | $0.496447 | $0.481268 | $21,286,022 | $197,945,899 |
| Sep-12 2024 | $0.480907 | $0.457203 | $0.482256 | $0.45842 | $18,357,697 | $193,004,192 |
| Sep-11 2024 | $0.458778 | $0.443784 | $0.472552 | $0.472552 | $13,668,528 | $184,123,005 |
| Sep-10 2024 | $0.472882 | $0.461546 | $0.479037 | $0.472386 | $12,243,638 | $189,783,477 |
| Sep-09 2024 | $0.472533 | $0.449413 | $0.47677 | $0.459758 | $14,908,523 | $189,643,530 |
| Sep-08 2024 | $0.460027 | $0.444933 | $0.472442 | $0.448571 | $16,078,763 | $184,624,542 |
| Sep-07 2024 | $0.448966 | $0.424222 | $0.462389 | $0.425283 | $25,225,783 | $180,185,349 |
| Sep-06 2024 | $0.420296 | $0.41209 | $0.453298 | $0.435661 | $14,982,344 | $168,678,859 |
| Sep-05 2024 | $0.43666 | $0.433047 | $0.447022 | $0.445154 | $14,299,973 | $175,246,579 |
| Sep-04 2024 | $0.448495 | $0.407761 | $0.456851 | $0.427331 | $27,013,652 | $179,996,355 |
| Sep-03 2024 | $0.430238 | $0.430238 | $0.472214 | $0.465808 | $14,982,176 | $172,668,964 |
| Sep-02 2024 | $0.465903 | $0.437634 | $0.471737 | $0.44139 | $17,079,916 | $186,982,411 |
| Sep-01 2024 | $0.441134 | $0.441134 | $0.475619 | $0.47274 | $14,015,076 | $177,041,897 |
| Aug-31 2024 | $0.472341 | $0.470794 | $0.493533 | $0.489421 | $12,371,694 | $162,047,512 |