Cap Mercado $2.56T
-1.62%
Volume 24h $162.18B
44.16%
BTC % 51.31%
-1.26%
ETH % 15.52%
2.51%
Moedas
28.288
+17
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ZTX (ZTX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.00840397 | $0.00840397 | $0.00866976 | $0.00850448 | $665,513 | $28,953,355 |
| Jul-28 2024 | $0.00848036 | $0.00844499 | $0.00863791 | $0.00863791 | $651,962 | $29,216,535 |
| Jul-27 2024 | $0.00863539 | $0.00842068 | $0.00883236 | $0.00842068 | $959,347 | $29,750,640 |
| Jul-26 2024 | $0.00841716 | $0.00806448 | $0.00847025 | $0.00806448 | $694,882 | $28,998,815 |
| Jul-25 2024 | $0.00806625 | $0.00783385 | $0.00815159 | $0.00815159 | $1,069,731 | $27,789,837 |
| Jul-24 2024 | $0.00818699 | $0.00818392 | $0.00860013 | $0.00854271 | $1,044,564 | $28,205,821 |
| Jul-23 2024 | $0.00871828 | $0.00867904 | $0.00927368 | $0.00917445 | $931,781 | $30,036,226 |
| Jul-22 2024 | $0.00920907 | $0.00920907 | $0.00950206 | $0.00943087 | $1,156,605 | $31,727,076 |
| Jul-21 2024 | $0.00949066 | $0.00898592 | $0.00954615 | $0.00918139 | $1,399,397 | $32,697,218 |
| Jul-20 2024 | $0.0092533 | $0.00885357 | $0.0092533 | $0.00889901 | $718,539 | $31,879,477 |
| Jul-19 2024 | $0.00883388 | $0.00856589 | $0.00884869 | $0.00884869 | $1,082,414 | $30,434,472 |
| Jul-18 2024 | $0.00886408 | $0.00883245 | $0.00911058 | $0.00894495 | $861,764 | $30,538,511 |
| Jul-17 2024 | $0.00896111 | $0.00891966 | $0.00928502 | $0.00904421 | $1,170,541 | $30,872,811 |
| Jul-16 2024 | $0.00900676 | $0.00889579 | $0.00961579 | $0.00940006 | $2,636,808 | $31,030,104 |
| Jul-15 2024 | $0.0093734 | $0.00817875 | $0.010382 | $0.0082064 | $5,931,712 | $30,512,886 |