Cap Mercado $2.53T
1.2%
Volume 24h $197.87B
9.45%
BTC % 53.8%
0.4%
ETH % 10.04%
1.79%
Moedas
34.444
+5
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 |
|---|---|---|---|---|---|---|
| Mar-30 2026 | $0.047187 | $0.047159 | $0.048567 | $0.047359 | $4,668,255 | $62,063,806 |
| Mar-29 2026 | $0.047438 | $0.047438 | $0.049713 | $0.049712 | $3,814,934 | $62,395,066 |
| Mar-28 2026 | $0.050034 | $0.049361 | $0.050481 | $0.050336 | $2,230,439 | $65,809,314 |
| Mar-27 2026 | $0.05047 | $0.04981 | $0.053067 | $0.052965 | $4,343,778 | $66,382,927 |
| Mar-26 2026 | $0.05288 | $0.05166 | $0.054677 | $0.054677 | $4,272,223 | $69,552,253 |
| Mar-25 2026 | $0.055091 | $0.053027 | $0.055091 | $0.053695 | $4,950,784 | $72,460,075 |
| Mar-24 2026 | $0.05376 | $0.053275 | $0.057453 | $0.057453 | $16,164,353 | $70,709,681 |
| Mar-23 2026 | $0.054815 | $0.05463 | $0.058779 | $0.055279 | $31,762,742 | $72,097,740 |
| Mar-22 2026 | $0.05251 | $0.052279 | $0.056897 | $0.054311 | $11,807,966 | $69,065,335 |
| Mar-21 2026 | $0.056082 | $0.053892 | $0.058657 | $0.058657 | $22,404,926 | $73,763,766 |
| Mar-20 2026 | $0.056107 | $0.049846 | $0.061598 | $0.049846 | $65,237,811 | $73,796,751 |
| Mar-19 2026 | $0.049842 | $0.049081 | $0.051636 | $0.051636 | $2,753,922 | $65,555,736 |
| Mar-18 2026 | $0.051714 | $0.051486 | $0.055696 | $0.055027 | $9,493,003 | $68,018,738 |
| Mar-17 2026 | $0.055247 | $0.052939 | $0.057652 | $0.052939 | $21,760,121 | $72,665,777 |
| Mar-16 2026 | $0.052622 | $0.050728 | $0.052929 | $0.050921 | $3,024,024 | $69,212,425 |