Рыночная кепка $2.56T
-0%
Объем 24h $59.80B
-37.33%
BTC % 60.0318%
0.3%
ETH % 9.84852%
-1.16%
Монеты
34.665
Биржи
875
Онлайн
ZetaChain (ZETA) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен ZetaChain (ZETA) в Доллар США. В таблице представлены 843 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.052789 | $0.048799 | $0.052789 | $0.050049 | $2,718,494 | $74,566,825 |
| May-22 2026 | $0.050727 | $0.050727 | $0.052904 | $0.051644 | $2,741,619 | $71,655,241 |
| May-21 2026 | $0.052063 | $0.050252 | $0.052063 | $0.050252 | $2,570,428 | $73,541,396 |
| May-20 2026 | $0.050404 | $0.04933 | $0.050585 | $0.04933 | $1,951,986 | $71,198,896 |
| May-19 2026 | $0.049553 | $0.049553 | $0.050795 | $0.050795 | $1,915,273 | $69,996,311 |
| May-18 2026 | $0.050268 | $0.049266 | $0.050684 | $0.049266 | $3,500,624 | $71,006,193 |
| May-17 2026 | $0.051418 | $0.050658 | $0.052185 | $0.051052 | $2,162,419 | $72,631,426 |
| May-16 2026 | $0.051066 | $0.049929 | $0.053032 | $0.052986 | $2,365,845 | $72,133,171 |
| May-15 2026 | $0.052871 | $0.052411 | $0.056226 | $0.056218 | $3,078,669 | $74,683,606 |
| May-14 2026 | $0.056497 | $0.055419 | $0.057731 | $0.05708 | $3,190,793 | $79,805,659 |
| May-13 2026 | $0.057356 | $0.056881 | $0.062201 | $0.061982 | $4,641,241 | $81,019,004 |
| May-12 2026 | $0.062348 | $0.059001 | $0.062834 | $0.061273 | $4,879,106 | $88,069,569 |
| May-11 2026 | $0.06122 | $0.059823 | $0.062522 | $0.062522 | $4,630,875 | $86,476,368 |
| May-10 2026 | $0.06307 | $0.060635 | $0.063357 | $0.061328 | $4,057,143 | $89,089,485 |
| May-09 2026 | $0.061547 | $0.060967 | $0.063585 | $0.062291 | $3,609,632 | $86,938,204 |