Cap Mercado $2.85T
1.39%
Volume 24h $221.96B
14.64%
BTC % 56.67%
0.24%
ETH % 9.57%
-1.04%
Moedas
34.631
+4
Trocas
885
Última atualização
24 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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $0.056497 | $0.055419 | $0.057731 | $0.05708 | $3,190,793 | $79,805,659 |
| May-13 2026 | $0.057356 | $0.056881 | $0.062201 | $0.061982 | $4,641,241 | $81,019,004 |
| May-12 2026 | $0.062348 | $0.059001 | $0.062834 | $0.061273 | $4,879,106 | $88,069,569 |
| May-11 2026 | $0.06122 | $0.059823 | $0.062522 | $0.062522 | $4,630,875 | $86,476,368 |
| May-10 2026 | $0.06307 | $0.060635 | $0.063357 | $0.061328 | $4,057,143 | $89,089,485 |
| May-09 2026 | $0.061547 | $0.060967 | $0.063585 | $0.062291 | $3,609,632 | $86,938,204 |
| May-08 2026 | $0.062485 | $0.059984 | $0.062485 | $0.061005 | $3,597,062 | $88,263,994 |
| May-07 2026 | $0.061032 | $0.059833 | $0.061455 | $0.060663 | $7,138,778 | $86,210,963 |
| May-06 2026 | $0.060464 | $0.0595 | $0.06124 | $0.0595 | $5,216,559 | $85,408,683 |
| May-05 2026 | $0.059655 | $0.059126 | $0.060194 | $0.059351 | $4,886,443 | $84,265,834 |
| May-04 2026 | $0.059711 | $0.058585 | $0.062043 | $0.061633 | $18,682,642 | $84,344,680 |
| May-03 2026 | $0.060469 | $0.057127 | $0.061115 | $0.058247 | $7,750,338 | $85,415,705 |
| May-02 2026 | $0.057825 | $0.056622 | $0.057929 | $0.056903 | $3,349,601 | $81,681,591 |
| May-01 2026 | $0.057217 | $0.056868 | $0.05907 | $0.05907 | $10,311,217 | $80,822,110 |
| Apr-30 2026 | $0.058222 | $0.055004 | $0.059603 | $0.055004 | $14,402,590 | $79,410,300 |