ZetaChain(ZETA)Oggi
$0.1874
1 anni fa
$0.472494
ZetaChain Cronologia prezzi
(ZETA)Periodo di tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.184428 | $0.1911 | $0.1829 | $0.190586 | $15.776M |
2025-09-09 | $0.184785 | $0.1902 | $0.1825 | $0.184609 | $13.980M |
2025-09-08 | $0.180549 | $0.1859 | $0.1775 | $0.184958 | $9.371M |
2025-09-07 | $0.177775 | $0.1823 | $0.177 | $0.180591 | $6.247M |
2025-09-06 | $0.177265 | $0.1798 | $0.1759 | $0.177908 | $6.259M |
2025-09-05 | $0.175666 | $0.1821 | $0.1744 | $0.176912 | $12.633M |
2025-09-04 | $0.184004 | $0.1858 | $0.1747 | $0.1759 | $269.770K |
2025-09-03 | $0.178593 | $0.1853 | $0.1786 | $0.184308 | $9.944M |
2025-09-02 | $0.180547 | $0.1836 | $0.1753 | $0.1788 | $274.910K |
2025-09-01 | $0.187909 | $0.1894 | $0.1789 | $0.180372 | $12.343M |
2025-08-31 | $0.193259 | $0.1941 | $0.1864 | $0.188239 | $9.168M |
2025-08-30 | $0.195102 | $0.1955 | $0.1875 | $0.192947 | $13.496M |
2025-08-29 | $0.200674 | $0.2178 | $0.1919 | $0.194321 | $44.490M |
2025-08-28 | $0.191468 | $0.2038 | $0.1886 | $0.201091 | $20.463M |
2025-08-27 | $0.187363 | $0.1928 | $0.1876 | $0.191810 | $66.700M |
2025-08-26 | $0.187384 | $0.19 | $0.1739 | $0.187634 | $37.807M |
2025-08-25 | $0.193479 | $0.2035 | $0.1847 | $0.1866 | $285.218K |
2025-08-24 | $0.199062 | $0.2017 | $0.191 | $0.193376 | $12.639M |
2025-08-23 | $0.195540 | $0.2043 | $0.1967 | $0.199082 | $15.937M |
2025-08-22 | $0.185300 | $0.199 | $0.1786 | $0.196138 | $18.949M |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-11
ZetaChain(ZETA)
