Cap Mercado $3.19T
0.53%
Volume 24h $180.00B
-28.12%
BTC % 55.06%
0.12%
ETH % 11.18%
0.53%
Moedas
33.887
+9
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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.06854 | $0.068509 | $0.071979 | $0.070275 | $7,294,059 | $80,149,002 |
| Dec-28 2025 | $0.069568 | $0.069568 | $0.072474 | $0.071642 | $6,084,009 | $81,350,418 |
| Dec-27 2025 | $0.070979 | $0.068281 | $0.070979 | $0.068375 | $4,241,025 | $83,001,341 |
| Dec-26 2025 | $0.068496 | $0.067316 | $0.069409 | $0.067503 | $6,468,766 | $80,097,541 |
| Dec-25 2025 | $0.068334 | $0.06772 | $0.069921 | $0.068071 | $9,554,528 | $79,907,980 |
| Dec-24 2025 | $0.068004 | $0.066013 | $0.068713 | $0.067974 | $6,065,417 | $79,522,259 |
| Dec-23 2025 | $0.067668 | $0.067012 | $0.072433 | $0.071932 | $12,553,703 | $79,129,680 |
| Dec-22 2025 | $0.07119 | $0.070552 | $0.072924 | $0.072225 | $6,747,293 | $83,248,095 |
| Dec-21 2025 | $0.071945 | $0.070916 | $0.073922 | $0.073922 | $5,056,514 | $84,130,051 |
| Dec-20 2025 | $0.073832 | $0.072469 | $0.074763 | $0.072881 | $3,484,544 | $86,337,638 |
| Dec-19 2025 | $0.073012 | $0.067536 | $0.073109 | $0.06825 | $7,216,391 | $85,378,657 |
| Dec-18 2025 | $0.068219 | $0.067412 | $0.072222 | $0.07088 | $8,535,631 | $79,773,277 |
| Dec-17 2025 | $0.070817 | $0.070419 | $0.076197 | $0.075242 | $7,665,306 | $82,810,950 |
| Dec-16 2025 | $0.075109 | $0.07419 | $0.076008 | $0.075285 | $16,687,808 | $87,830,366 |
| Dec-15 2025 | $0.074872 | $0.073952 | $0.079517 | $0.078103 | $7,392,437 | $87,553,142 |