Cap Mercado $2.50T
2.3%
Volume 24h $105.61B
-20.77%
BTC % 50.13%
-1.05%
ETH % 16.11%
3.35%
Moedas
26.864
+4
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 |
|---|---|---|---|---|---|---|
| Apr-27 2024 | $1.1908 | $1.1198 | $1.1908 | $1.1738 | $13,751,356 | $304,634,169 |
| Apr-26 2024 | $1.1654 | $1.1654 | $1.2246 | $1.2229 | $15,188,414 | $298,135,918 |
| Apr-25 2024 | $1.2241 | $1.1787 | $1.3492 | $1.2341 | $24,976,409 | $313,145,473 |
| Apr-24 2024 | $1.2334 | $1.2162 | $1.3577 | $1.2903 | $20,912,489 | $315,521,258 |
| Apr-23 2024 | $1.2890 | $1.2778 | $1.3481 | $1.3268 | $21,292,153 | $329,757,690 |
| Apr-22 2024 | $1.3274 | $1.3047 | $1.3799 | $1.3138 | $21,263,984 | $339,559,991 |
| Apr-21 2024 | $1.3132 | $1.2765 | $1.3664 | $1.3493 | $21,696,373 | $335,945,837 |
| Apr-20 2024 | $1.3521 | $1.2114 | $1.4233 | $1.2320 | $24,135,487 | $345,892,529 |
| Apr-19 2024 | $1.2313 | $1.0874 | $1.2638 | $1.2189 | $35,801,918 | $314,994,781 |
| Apr-18 2024 | $1.2190 | $1.1526 | $1.2587 | $1.2161 | $31,452,844 | $311,834,444 |
| Apr-17 2024 | $1.2136 | $1.1310 | $1.2548 | $1.2502 | $37,263,472 | $310,457,177 |
| Apr-16 2024 | $1.2489 | $1.1541 | $1.3556 | $1.2160 | $68,295,741 | $319,497,617 |
| Apr-15 2024 | $1.2185 | $1.1524 | $1.2978 | $1.2640 | $37,485,403 | $311,716,778 |
| Apr-14 2024 | $1.2630 | $1.0486 | $1.2838 | $1.0854 | $57,411,740 | $323,091,608 |
| Apr-13 2024 | $1.0843 | $0.921221 | $1.3008 | $1.2144 | $65,024,044 | $277,370,746 |