Рыночная кепка $2.41T
-3.23%
Объем 24h $230.90B
57.11%
BTC % 53.77%
-0.87%
ETH % 9.33%
-1.17%
Монеты
34.254
+8
Биржи
885
Последнее обновление
2 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.054558 | $0.050735 | $0.054558 | $0.052683 | $9,775,075 | $69,105,683 |
| Feb-21 2026 | $0.053491 | $0.052095 | $0.053827 | $0.052747 | $3,970,965 | $67,753,900 |
| Feb-20 2026 | $0.052507 | $0.050952 | $0.05297 | $0.050952 | $4,575,509 | $66,507,830 |
| Feb-19 2026 | $0.050778 | $0.049321 | $0.052264 | $0.051866 | $4,166,265 | $64,317,375 |
| Feb-18 2026 | $0.051584 | $0.051567 | $0.05497 | $0.054313 | $3,984,046 | $65,339,252 |
| Feb-17 2026 | $0.054265 | $0.053968 | $0.055612 | $0.055569 | $4,308,879 | $68,734,751 |
| Feb-16 2026 | $0.055591 | $0.054631 | $0.055922 | $0.055384 | $3,710,860 | $70,414,607 |
| Feb-15 2026 | $0.054846 | $0.054255 | $0.059063 | $0.057441 | $5,506,639 | $69,469,946 |
| Feb-14 2026 | $0.057709 | $0.055895 | $0.058025 | $0.055895 | $3,386,935 | $73,096,877 |
| Feb-13 2026 | $0.05585 | $0.051889 | $0.05626 | $0.053018 | $4,660,563 | $70,742,563 |
| Feb-12 2026 | $0.052809 | $0.05188 | $0.054665 | $0.051995 | $5,822,678 | $66,890,919 |
| Feb-11 2026 | $0.051488 | $0.049016 | $0.051848 | $0.050842 | $9,561,635 | $65,217,445 |
| Feb-10 2026 | $0.050841 | $0.050494 | $0.052747 | $0.052601 | $5,953,729 | $64,398,104 |
| Feb-09 2026 | $0.052709 | $0.050998 | $0.053119 | $0.052534 | $7,293,885 | $66,763,679 |
| Feb-08 2026 | $0.053084 | $0.052504 | $0.054462 | $0.054462 | $5,050,987 | $67,238,967 |