Рыночная кепка $2.48T
2.85%
Объем 24h $175.15B
19.36%
BTC % 52.79%
-0.01%
ETH % 13.04%
-0.61%
Монеты
28.903
+15
Биржи
885
Последнее обновление
3 минут тому назад
ZetaChain (ZETA) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.7039 | $0.618051 | $0.724476 | $0.641298 | $79,204,774 | $282,498,814 |
| Sep-25 2024 | $0.639608 | $0.634605 | $0.682498 | $0.682208 | $50,175,427 | $256,696,249 |
| Sep-24 2024 | $0.681203 | $0.659552 | $0.7004 | $0.659552 | $102,996,434 | $273,389,550 |
| Sep-23 2024 | $0.659472 | $0.613295 | $0.745319 | $0.629874 | $195,033,940 | $264,668,199 |
| Sep-22 2024 | $0.63185 | $0.596577 | $0.687594 | $0.603072 | $194,952,989 | $253,582,570 |
| Sep-21 2024 | $0.604072 | $0.579116 | $0.621064 | $0.621064 | $43,425,644 | $242,434,500 |
| Sep-20 2024 | $0.622216 | $0.614181 | $0.683058 | $0.683058 | $85,090,400 | $249,716,046 |
| Sep-19 2024 | $0.683646 | $0.675669 | $0.744223 | $0.712263 | $237,949,852 | $274,370,285 |
| Sep-18 2024 | $0.705853 | $0.511479 | $0.705853 | $0.522433 | $345,726,728 | $283,282,527 |
| Sep-17 2024 | $0.524009 | $0.489696 | $0.542264 | $0.513218 | $47,512,146 | $210,302,290 |
| Sep-16 2024 | $0.513679 | $0.49983 | $0.570644 | $0.540344 | $82,330,767 | $206,156,655 |
| Sep-15 2024 | $0.540132 | $0.479774 | $0.561697 | $0.479774 | $123,784,366 | $216,773,100 |
| Sep-14 2024 | $0.480395 | $0.47343 | $0.498466 | $0.494893 | $12,709,306 | $192,798,798 |
| Sep-13 2024 | $0.49322 | $0.47456 | $0.496447 | $0.481268 | $21,286,022 | $197,945,899 |
| Sep-12 2024 | $0.480907 | $0.457203 | $0.482256 | $0.45842 | $18,357,697 | $193,004,192 |