Cap Mercado $3.25T
-4.29%
Volume 24h $275.91B
-1.57%
BTC % 54.69%
-0.03%
ETH % 11.18%
-2.23%
Moedas
33.766
+7
Trocas
885
Última atualização
37 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00051903 | $0.00050808 | $0.00053153 | $0.00050983 | $1,040,973 | $2,182,507 |
| Dec-03 2025 | $0.00051333 | $0.00050457 | $0.00052856 | $0.00051919 | $254,052 | $2,158,527 |
| Dec-02 2025 | $0.00052015 | $0.00050092 | $0.00052956 | $0.00052956 | $667,052 | $2,187,223 |
| Dec-01 2025 | $0.00052691 | $0.00052144 | $0.00057716 | $0.00055895 | $1,619,835 | $2,215,650 |
| Nov-30 2025 | $0.00056356 | $0.0005634 | $0.00079254 | $0.00070537 | $7,846,675 | $2,369,766 |
| Nov-29 2025 | $0.00062103 | $0.00052792 | $0.00064786 | $0.00052949 | $4,103,064 | $2,611,419 |
| Nov-28 2025 | $0.00052903 | $0.0005236 | $0.00055438 | $0.00053624 | $189,657 | $2,224,549 |
| Nov-27 2025 | $0.00055013 | $0.00054472 | $0.00057117 | $0.0005699 | $166,184 | $2,313,300 |
| Nov-26 2025 | $0.00056997 | $0.00054851 | $0.00056997 | $0.00054945 | $119,281 | $2,396,709 |
| Nov-25 2025 | $0.00054901 | $0.00054269 | $0.00055417 | $0.00055183 | $173,421 | $2,308,599 |
| Nov-24 2025 | $0.00054562 | $0.00053985 | $0.00055772 | $0.00055772 | $163,714 | $2,294,316 |
| Nov-23 2025 | $0.00055923 | $0.00054868 | $0.00056902 | $0.00054868 | $112,180 | $2,351,541 |
| Nov-22 2025 | $0.00055027 | $0.00054223 | $0.00057696 | $0.00056932 | $298,149 | $2,313,895 |
| Nov-21 2025 | $0.0005556 | $0.00055303 | $0.00061096 | $0.00060712 | $361,658 | $2,336,283 |
| Nov-20 2025 | $0.00060337 | $0.00060337 | $0.0006688 | $0.00066828 | $1,458,523 | $2,537,166 |