Cap Mercado $2.46T
-0.44%
Volume 24h $98.74B
-60.81%
BTC % 52.81%
0.3%
ETH % 13.06%
-0.45%
Moedas
28.913
+6
Trocas
885
Última atualização
41 Segundos atrás
Preços históricos de Zypto (ZYPTO TOKEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.017393 | $0.017265 | $0.018437 | $0.018408 | $37,621 | $15,592,818 |
| Sep-27 2024 | $0.018347 | $0.018266 | $0.020357 | $0.020167 | $88,569 | $16,447,920 |
| Sep-26 2024 | $0.020214 | $0.019653 | $0.020468 | $0.019791 | $90,370 | $18,121,061 |
| Sep-25 2024 | $0.019717 | $0.019717 | $0.020991 | $0.020991 | $105,900 | $17,675,528 |
| Sep-24 2024 | $0.021055 | $0.020705 | $0.021291 | $0.021291 | $101,000 | $18,875,582 |
| Sep-23 2024 | $0.021278 | $0.019588 | $0.022031 | $0.021048 | $37,223 | $19,075,182 |
| Sep-22 2024 | $0.020593 | $0.020593 | $0.021262 | $0.0212 | $89,273 | $18,460,836 |
| Sep-21 2024 | $0.021118 | $0.021071 | $0.021522 | $0.021338 | $80,650 | $18,932,184 |
| Sep-20 2024 | $0.021269 | $0.020645 | $0.021602 | $0.020807 | $120,796 | $19,067,336 |
| Sep-19 2024 | $0.020865 | $0.019368 | $0.021028 | $0.019368 | $107,444 | $18,704,857 |
| Sep-18 2024 | $0.019097 | $0.01847 | $0.019097 | $0.018992 | $111,064 | $17,119,685 |
| Sep-17 2024 | $0.019031 | $0.017517 | $0.019183 | $0.017663 | $104,441 | $17,060,680 |
| Sep-16 2024 | $0.017583 | $0.017326 | $0.017772 | $0.017772 | $107,345 | $15,762,667 |
| Sep-15 2024 | $0.017568 | $0.017537 | $0.018979 | $0.018979 | $118,089 | $15,749,201 |
| Sep-14 2024 | $0.018936 | $0.01871 | $0.019992 | $0.01987 | $69,835 | $16,975,349 |