Cap Mercado $4.28T
1.65%
Volume 24h $298.45B
-8.09%
BTC % 53.63%
-0.31%
ETH % 12.56%
1.19%
Moedas
33.121
+17
Trocas
885
Última atualização
54 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00170402 | $0.00165544 | $0.00173332 | $0.00165544 | $374,721 | $7,165,349 |
| Sep-09 2025 | $0.00164928 | $0.00164746 | $0.00169146 | $0.00165799 | $612,848 | $6,935,171 |
| Sep-08 2025 | $0.0016616 | $0.00163555 | $0.0016639 | $0.00165189 | $166,881 | $6,986,956 |
| Sep-07 2025 | $0.00165522 | $0.0016238 | $0.00166413 | $0.00164299 | $153,056 | $6,960,140 |
| Sep-06 2025 | $0.00163683 | $0.00161278 | $0.00165817 | $0.00164057 | $164,246 | $6,882,805 |
| Sep-05 2025 | $0.00164494 | $0.00161278 | $0.00165821 | $0.00163566 | $203,418 | $6,916,903 |
| Sep-04 2025 | $0.00163195 | $0.00162595 | $0.00166865 | $0.00166865 | $189,499 | $6,862,307 |
| Sep-03 2025 | $0.00166393 | $0.001621 | $0.00167077 | $0.001621 | $403,739 | $6,996,745 |
| Sep-02 2025 | $0.00163147 | $0.00163147 | $0.00167908 | $0.00167908 | $466,472 | $6,860,278 |
| Sep-01 2025 | $0.00163235 | $0.00163235 | $0.0017327 | $0.00171937 | $334,132 | $6,863,984 |
| Aug-31 2025 | $0.00171997 | $0.00170163 | $0.00176024 | $0.00173481 | $639,921 | $7,232,408 |
| Aug-30 2025 | $0.00173504 | $0.00172472 | $0.00175043 | $0.00174287 | $117,072 | $7,295,771 |
| Aug-29 2025 | $0.00175385 | $0.00170352 | $0.00175385 | $0.00173527 | $319,072 | $7,374,893 |
| Aug-28 2025 | $0.00173427 | $0.00171762 | $0.00175904 | $0.00173052 | $300,073 | $7,292,547 |
| Aug-27 2025 | $0.00172764 | $0.00172623 | $0.00177335 | $0.00174022 | $1,041,517 | $7,264,648 |