Cap Mercado $2.79T
-0.77%
Volume 24h $267.87B
-4.87%
BTC % 55.78%
-0.35%
ETH % 10.03%
-0.19%
Moedas
34.530
+7
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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.053873 | $0.052013 | $0.054082 | $0.052568 | $4,910,910 | $73,478,909 |
| Apr-22 2026 | $0.054113 | $0.053718 | $0.055094 | $0.054266 | $4,735,401 | $73,805,662 |
| Apr-21 2026 | $0.053693 | $0.053239 | $0.054426 | $0.053686 | $5,049,897 | $73,233,225 |
| Apr-20 2026 | $0.054205 | $0.052635 | $0.054593 | $0.053169 | $9,516,291 | $73,931,209 |
| Apr-19 2026 | $0.053233 | $0.053233 | $0.057428 | $0.057428 | $25,896,947 | $72,605,724 |
| Apr-18 2026 | $0.054879 | $0.054769 | $0.059432 | $0.059432 | $17,281,950 | $74,850,468 |
| Apr-17 2026 | $0.05975 | $0.055156 | $0.067745 | $0.055156 | $118,167,760 | $81,493,548 |
| Apr-16 2026 | $0.0536 | $0.051156 | $0.053787 | $0.051156 | $5,511,570 | $73,105,449 |
| Apr-15 2026 | $0.051275 | $0.049968 | $0.051483 | $0.051187 | $6,580,432 | $69,934,740 |
| Apr-14 2026 | $0.049588 | $0.049588 | $0.051627 | $0.051627 | $4,120,112 | $67,634,185 |
| Apr-13 2026 | $0.05147 | $0.049127 | $0.05147 | $0.049693 | $3,671,147 | $70,201,282 |
| Apr-12 2026 | $0.049616 | $0.049616 | $0.051556 | $0.051556 | $4,031,821 | $67,672,109 |
| Apr-11 2026 | $0.051652 | $0.05017 | $0.052164 | $0.050853 | $6,397,228 | $70,449,118 |
| Apr-10 2026 | $0.050722 | $0.049369 | $0.051104 | $0.049486 | $5,229,374 | $69,180,700 |
| Apr-09 2026 | $0.050005 | $0.048749 | $0.050027 | $0.049653 | $3,601,884 | $68,202,808 |