Cap Mercado $2.55T
1.85%
Volume 24h $127.07B
33.03%
BTC % 53.62%
-0.7%
ETH % 12.95%
1.46%
Moedas
29.185
+1
Trocas
885
Última atualização
1 minuto 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-19 2024 | $0.00641849 | $0.00619594 | $0.00652298 | $0.00619594 | $1,799,226 | $25,770,322 |
| Oct-18 2024 | $0.00616675 | $0.00604561 | $0.00638314 | $0.00605079 | $1,944,027 | $24,759,588 |
| Oct-17 2024 | $0.0060285 | $0.00596931 | $0.00644012 | $0.00644012 | $3,179,712 | $24,204,521 |
| Oct-16 2024 | $0.00642041 | $0.00640489 | $0.00678096 | $0.00670389 | $3,432,345 | $25,778,059 |
| Oct-15 2024 | $0.00655238 | $0.00655238 | $0.00748491 | $0.00744356 | $5,084,461 | $25,063,371 |
| Oct-14 2024 | $0.00749281 | $0.0066979 | $0.00773526 | $0.0066979 | $14,312,417 | $28,660,577 |
| Oct-13 2024 | $0.00680052 | $0.00611278 | $0.00699647 | $0.006165 | $10,330,998 | $26,012,492 |
| Oct-12 2024 | $0.00614031 | $0.00576295 | $0.00639657 | $0.00582558 | $3,192,990 | $23,487,160 |
| Oct-11 2024 | $0.00588835 | $0.00565431 | $0.00588835 | $0.00574101 | $1,243,539 | $22,523,382 |
| Oct-10 2024 | $0.00571839 | $0.00563338 | $0.0058741 | $0.00563338 | $1,804,683 | $21,873,274 |
| Oct-09 2024 | $0.00564583 | $0.00564583 | $0.00614575 | $0.00593693 | $3,483,895 | $21,595,720 |
| Oct-08 2024 | $0.00601379 | $0.00546688 | $0.00622239 | $0.00548652 | $4,037,305 | $23,003,196 |
| Oct-07 2024 | $0.00549048 | $0.00549048 | $0.00568864 | $0.00559391 | $1,126,028 | $21,001,505 |
| Oct-06 2024 | $0.00559807 | $0.00548936 | $0.0056027 | $0.00551931 | $853,067 | $21,413,049 |
| Oct-05 2024 | $0.00550549 | $0.00541216 | $0.00565871 | $0.0054358 | $1,285,697 | $21,058,907 |