Cap Mercado $3.46T
-3.93%
Volume 24h $476.48B
22.04%
BTC % 54.75%
-1.07%
ETH % 11.06%
0.81%
Moedas
33.667
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.099641 | $0.097975 | $0.106827 | $0.103961 | $12,859,622 | $111,671,152 |
| Nov-12 2025 | $0.10396 | $0.102885 | $0.108868 | $0.105302 | $10,428,206 | $116,512,018 |
| Nov-11 2025 | $0.106189 | $0.105647 | $0.112402 | $0.110845 | $12,235,774 | $119,010,169 |
| Nov-10 2025 | $0.111393 | $0.109973 | $0.112088 | $0.111415 | $12,702,871 | $124,842,198 |
| Nov-09 2025 | $0.112624 | $0.105597 | $0.116082 | $0.108184 | $11,718,605 | $126,222,059 |
| Nov-08 2025 | $0.107977 | $0.107597 | $0.113575 | $0.113448 | $13,092,598 | $121,013,300 |
| Nov-07 2025 | $0.113159 | $0.100021 | $0.114756 | $0.100318 | $20,021,665 | $126,821,276 |
| Nov-06 2025 | $0.098685 | $0.097814 | $0.101804 | $0.101804 | $10,009,081 | $110,599,891 |
| Nov-05 2025 | $0.102034 | $0.097189 | $0.102034 | $0.099127 | $12,647,125 | $114,352,709 |
| Nov-04 2025 | $0.10043 | $0.09746 | $0.10639 | $0.102518 | $20,359,992 | $112,555,351 |
| Nov-03 2025 | $0.102056 | $0.102056 | $0.118501 | $0.118501 | $15,679,975 | $114,378,238 |
| Nov-02 2025 | $0.117366 | $0.115592 | $0.120206 | $0.116725 | $9,509,492 | $131,536,124 |
| Nov-01 2025 | $0.116782 | $0.113765 | $0.117411 | $0.113765 | $8,193,364 | $130,881,598 |
| Oct-31 2025 | $0.11386 | $0.111953 | $0.114285 | $0.11285 | $12,103,014 | $122,068,638 |
| Oct-30 2025 | $0.111702 | $0.1081 | $0.120585 | $0.11883 | $12,262,171 | $119,756,077 |