Рыночная кепка $2.73T
-3.62%
Объем 24h $265.23B
-47.69%
BTC % 54.84%
-0.51%
ETH % 9.69%
-2.99%
Монеты
34.187
+4
Биржи
885
Последнее обновление
30 секунд 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-02 2026 | $0.061533 | $0.057881 | $0.062296 | $0.059413 | $14,358,564 | $77,939,882 |
| Feb-01 2026 | $0.059121 | $0.059121 | $0.064602 | $0.061301 | $17,595,090 | $74,885,366 |
| Jan-31 2026 | $0.060541 | $0.059303 | $0.069216 | $0.069216 | $14,398,226 | $73,739,864 |
| Jan-30 2026 | $0.068978 | $0.06672 | $0.069089 | $0.068908 | $13,492,445 | $84,016,041 |
| Jan-29 2026 | $0.068844 | $0.06859 | $0.075436 | $0.072177 | $27,327,401 | $83,852,189 |
| Jan-28 2026 | $0.072052 | $0.071247 | $0.072921 | $0.072921 | $10,354,986 | $87,759,836 |
| Jan-27 2026 | $0.073402 | $0.072271 | $0.078544 | $0.078352 | $16,616,767 | $89,403,926 |
| Jan-26 2026 | $0.082189 | $0.073157 | $0.102666 | $0.073157 | $70,544,925 | $100,107,063 |
| Jan-25 2026 | $0.072517 | $0.07148 | $0.077758 | $0.072526 | $16,983,381 | $88,326,056 |
| Jan-24 2026 | $0.071941 | $0.071251 | $0.072259 | $0.07188 | $3,193,349 | $87,624,796 |
| Jan-23 2026 | $0.071519 | $0.069912 | $0.073503 | $0.069912 | $7,090,285 | $87,110,831 |
| Jan-22 2026 | $0.069575 | $0.069575 | $0.073415 | $0.070712 | $6,516,726 | $84,743,352 |
| Jan-21 2026 | $0.070575 | $0.067867 | $0.071591 | $0.067867 | $6,572,383 | $85,960,710 |
| Jan-20 2026 | $0.067858 | $0.067858 | $0.073709 | $0.073709 | $7,757,763 | $82,651,903 |
| Jan-19 2026 | $0.073756 | $0.072532 | $0.074478 | $0.07425 | $7,708,689 | $89,835,908 |