Cap Mercado $2.78T
-2.22%
Volume 24h $334.47B
6.43%
BTC % 54.84%
-0.72%
ETH % 9.88%
-0.3%
Moedas
34.189
+6
Trocas
885
Última atualização
13 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00033664 | $0.00033508 | $0.00035076 | $0.00034814 | $93,611 | $2,459,096 |
| Feb-02 2026 | $0.00034575 | $0.00033233 | $0.00034774 | $0.0003468 | $121,100 | $2,525,625 |
| Feb-01 2026 | $0.00034461 | $0.00034108 | $0.00035534 | $0.00034739 | $315,138 | $2,517,279 |
| Jan-31 2026 | $0.0003322 | $0.00033064 | $0.00038615 | $0.00038615 | $235,600 | $2,426,672 |
| Jan-30 2026 | $0.00038693 | $0.00037747 | $0.00039039 | $0.00039039 | $166,425 | $2,826,431 |
| Jan-29 2026 | $0.00039238 | $0.00038923 | $0.00042509 | $0.00041869 | $140,868 | $2,866,279 |
| Jan-28 2026 | $0.00041912 | $0.00041808 | $0.00043223 | $0.00042696 | $134,193 | $3,061,552 |
| Jan-27 2026 | $0.00041394 | $0.0004135 | $0.00043511 | $0.00043435 | $229,756 | $3,023,774 |
| Jan-26 2026 | $0.00044287 | $0.00042818 | $0.00044679 | $0.00043971 | $233,496 | $3,235,053 |
| Jan-25 2026 | $0.00044548 | $0.00044094 | $0.0004759 | $0.0004728 | $343,220 | $3,254,105 |
| Jan-24 2026 | $0.00047603 | $0.00046957 | $0.00048167 | $0.00047081 | $115,172 | $3,477,304 |
| Jan-23 2026 | $0.00047028 | $0.00046089 | $0.00048176 | $0.00046163 | $223,795 | $3,435,298 |
| Jan-22 2026 | $0.00046691 | $0.00046539 | $0.00047534 | $0.00046721 | $239,662 | $3,410,682 |
| Jan-21 2026 | $0.00046631 | $0.00045855 | $0.00048387 | $0.000475 | $123,426 | $3,406,301 |
| Jan-20 2026 | $0.00047319 | $0.00047095 | $0.00049815 | $0.00049392 | $171,022 | $3,456,562 |