Cap Mercado $2.27T
-0.11%
Volume 24h $161.10B
-14.74%
BTC % 53.37%
0.2%
ETH % 12.64%
-0.15%
Moedas
28.987
+18
Trocas
885
Última atualização
20 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00522078 | $0.00521162 | $0.00552228 | $0.00529596 | $912,974 | $19,969,901 |
| Oct-02 2024 | $0.00528947 | $0.00523423 | $0.00570144 | $0.00559723 | $1,038,939 | $20,232,636 |
| Oct-01 2024 | $0.00558712 | $0.00558712 | $0.00611402 | $0.00603713 | $1,407,872 | $21,371,185 |
| Sep-30 2024 | $0.00605727 | $0.00603816 | $0.00627301 | $0.00617809 | $1,569,918 | $23,169,531 |
| Sep-29 2024 | $0.00622896 | $0.00622822 | $0.00665181 | $0.00641253 | $3,798,531 | $23,826,252 |
| Sep-28 2024 | $0.00655282 | $0.00579662 | $0.00655282 | $0.00602651 | $3,268,357 | $25,065,030 |
| Sep-27 2024 | $0.00603834 | $0.00589099 | $0.00607028 | $0.00597063 | $1,007,987 | $23,097,104 |
| Sep-26 2024 | $0.00598514 | $0.00561658 | $0.00602018 | $0.00571067 | $1,606,767 | $22,893,618 |
| Sep-25 2024 | $0.00575869 | $0.00574145 | $0.0058074 | $0.0058074 | $884,654 | $22,027,424 |
| Sep-24 2024 | $0.00581424 | $0.00570062 | $0.00584056 | $0.00581332 | $1,520,938 | $22,239,913 |
| Sep-23 2024 | $0.0058578 | $0.00571239 | $0.00600913 | $0.00571239 | $1,359,431 | $22,406,526 |
| Sep-22 2024 | $0.00576262 | $0.00575661 | $0.00629719 | $0.00627528 | $2,282,194 | $22,042,470 |
| Sep-21 2024 | $0.00632577 | $0.00621351 | $0.00653033 | $0.00641481 | $4,500,115 | $24,196,551 |
| Sep-20 2024 | $0.00645977 | $0.00565911 | $0.00663176 | $0.00572239 | $8,107,120 | $24,709,115 |
| Sep-19 2024 | $0.00573072 | $0.00562313 | $0.00581616 | $0.00562368 | $1,305,907 | $21,920,429 |