Cap Mercado $2.54T
4.23%
Volume 24h $196.66B
-7.4%
BTC % 54.23%
0.53%
ETH % 9.75%
2.25%
Moedas
34.231
+6
Trocas
885
Última atualização
5 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.052809 | $0.05188 | $0.054665 | $0.051995 | $5,822,678 | $66,890,919 |
| Feb-11 2026 | $0.051488 | $0.049016 | $0.051848 | $0.050842 | $9,561,635 | $65,217,445 |
| Feb-10 2026 | $0.050841 | $0.050494 | $0.052747 | $0.052601 | $5,953,729 | $64,398,104 |
| Feb-09 2026 | $0.052709 | $0.050998 | $0.053119 | $0.052534 | $7,293,885 | $66,763,679 |
| Feb-08 2026 | $0.053084 | $0.052504 | $0.054462 | $0.054462 | $5,050,987 | $67,238,967 |
| Feb-07 2026 | $0.054428 | $0.052621 | $0.055158 | $0.054888 | $9,531,488 | $68,941,413 |
| Feb-06 2026 | $0.055339 | $0.048653 | $0.055339 | $0.048653 | $14,719,039 | $70,095,564 |
| Feb-05 2026 | $0.05119 | $0.050313 | $0.058586 | $0.058171 | $16,091,923 | $64,839,313 |
| Feb-04 2026 | $0.057928 | $0.057502 | $0.06079 | $0.059196 | $14,197,188 | $73,373,665 |
| Feb-03 2026 | $0.059549 | $0.058102 | $0.061828 | $0.060562 | $10,746,267 | $75,427,768 |
| Feb-02 2026 | $0.061533 | $0.057881 | $0.062296 | $0.059413 | $14,358,564 | $77,939,882 |
| Feb-01 2026 | $0.059121 | $0.059121 | $0.064602 | $0.061301 | $17,595,090 | $74,885,366 |
| Jan-31 2026 | $0.060541 | $0.059303 | $0.069216 | $0.069216 | $14,398,226 | $73,739,864 |
| Jan-30 2026 | $0.068978 | $0.06672 | $0.069089 | $0.068908 | $13,492,445 | $84,016,041 |
| Jan-29 2026 | $0.068844 | $0.06859 | $0.075436 | $0.072177 | $27,327,401 | $83,852,189 |