ZETA Coin Values ZETA
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 13285
Turg: 101698
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
13285
Aktiivsed krüptovaluutad61.64%
Bitcoin JagaZetaChain Crypto Coin Rank 173
780,281,250 ZETA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor, Shift Crypto, Ledger, Keepkey, etc.
The safe place for your coins
Keevo Cold Wallet
Be your own bank
ZetaChain
ZetaChain valuesUSD Hind $ 0.2398
$ 0.2398
ZetaChain BTC Hind 0.00000293
0.00000293
ZetaChain 24h turumaht $ 42,775,341
$ 42,775,341
ZetaChain Turuosa ülempiirid $ 187,135,947
$ 187,135,947
24h turumaht
523 BTC 1 H
-1.86 %
24 H
-9.29 %
7 d
-29.11 %
Täna ZetaChain USA dollarites on praegu hind
0.2398
USD, ja kui see on muudetud Bitcoin on
0.00000293
BTC. Kogusumma 780,281,250 ZETA praegu ringlusse turul. ZetaChain hinnad muutuvad praegu -9.29 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.428 M US dollars ZetaChain on kaubeldatud Krüptovahetused. Hangi ZetaChain's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
ZetaChain
Sümbol
ZETA
Algoritm
N/A
BTC Hind
0.00000293 BTC
BTC Turg
2,289 BTC
BTC 24h Vol
523 BTC
Kokku hangitud münte
780,281,250 ZETA
1h
-1.86 %
24h
-9.29 %
7d
-29.11 %
Reddit
N/A
Veebisait
N/A
Share ZetaChain Price
ZETA Tabelid
ZetaChain Hind Tabelid
ZETA Kõrge/Madal hinnatabel
ZetaChain Hind Kõrge/Madal hinnatabel
Historical Data
ZetaChain Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-02-02 | $1.62 | $1.68 | $1.83 | $1.59 |
| 2024-02-03 | $1.68 | $1.40 | $1.71 | $1.36 |
| 2024-02-04 | $1.40 | $1.38 | $1.44 | $1.33 |
| 2024-02-05 | $1.38 | $1.31 | $1.54 | $1.27 |
| 2024-02-06 | $1.31 | $1.22 | $1.32 | $1.20 |
| 2024-02-07 | $1.22 | $1.28 | $1.29 | $1.13 |
| 2024-02-08 | $1.28 | $1.21 | $1.33 | $1.20 |
| 2024-02-09 | $1.21 | $1.47 | $1.51 | $1.20 |
| 2024-02-10 | $1.47 | $1.48 | $1.56 | $1.37 |
| 2024-02-11 | $1.48 | $1.69 | $1.79 | $1.45 |
| 2024-02-12 | $1.69 | $2.07 | $2.14 | $1.64 |
| 2024-02-13 | $2.07 | $2.34 | $2.56 | $2.02 |
| 2024-02-14 | $2.34 | $2.42 | $2.59 | $2.23 |
| 2024-02-15 | $2.42 | $2.72 | $2.88 | $2.27 |
| 2024-02-16 | $2.72 | $2.48 | $2.85 | $2.43 |
| 2024-02-17 | $2.48 | $2.38 | $2.49 | $2.24 |
| 2024-02-18 | $2.38 | $2.66 | $2.79 | $2.30 |
| 2024-02-19 | $2.66 | $2.48 | $2.68 | $2.38 |
| 2024-02-20 | $2.48 | $2.34 | $2.50 | $2.18 |
| 2024-02-21 | $2.34 | $2.24 | $2.40 | $2.05 |
| 2024-02-22 | $2.24 | $2.50 | $2.55 | $2.14 |
| 2024-02-23 | $2.50 | $2.20 | $2.63 | $2.13 |
| 2024-02-24 | $2.20 | $2.33 | $2.37 | $2.11 |
| 2024-02-25 | $2.33 | $2.44 | $2.53 | $2.20 |
| 2024-02-26 | $2.44 | $2.56 | $2.76 | $2.25 |
| 2024-02-27 | $2.56 | $2.55 | $2.80 | $2.48 |
| 2024-02-28 | $2.55 | $2.38 | $2.75 | $2.03 |
| 2024-02-29 | $2.38 | $2.25 | $2.50 | $2.16 |
| 2024-03-01 | $2.25 | $2.30 | $2.42 | $2.23 |
| 2024-03-02 | $2.30 | $2.36 | $2.36 | $2.23 |
| 2024-03-03 | $2.36 | $2.28 | $2.47 | $2.03 |
| 2024-03-04 | $2.28 | $2.13 | $2.31 | $2.06 |
| 2024-03-05 | $2.13 | $1.92 | $2.33 | $1.67 |
| 2024-03-06 | $1.92 | $2.24 | $2.27 | $1.88 |
| 2024-03-07 | $2.24 | $2.41 | $2.56 | $2.19 |
| 2024-03-08 | $2.41 | $2.33 | $2.52 | $2.13 |
| 2024-03-09 | $2.33 | $2.38 | $2.53 | $2.30 |
| 2024-03-10 | $2.38 | $2.48 | $2.48 | $2.23 |
| 2024-03-11 | $2.48 | $2.54 | $2.58 | $2.27 |
| 2024-03-12 | $2.54 | $2.39 | $2.59 | $2.25 |
| 2024-03-13 | $2.39 | $2.38 | $2.42 | $2.28 |
| 2024-03-14 | $2.38 | $2.27 | $2.44 | $2.10 |
| 2024-03-15 | $2.27 | $2.09 | $2.30 | $1.87 |
| 2024-03-16 | $2.09 | $2.03 | $2.35 | $1.97 |
| 2024-03-17 | $2.03 | $2.11 | $2.15 | $1.89 |
| 2024-03-18 | $2.11 | $1.86 | $2.16 | $1.83 |
| 2024-03-19 | $1.86 | $1.96 | $2.09 | $1.66 |
| 2024-03-20 | $1.96 | $2.11 | $2.13 | $1.80 |
| 2024-03-21 | $2.11 | $2.08 | $2.19 | $2.03 |
| 2024-03-22 | $2.08 | $1.99 | $2.12 | $1.93 |
| 2024-03-23 | $1.99 | $1.99 | $2.07 | $1.95 |
| 2024-03-24 | $1.99 | $2.05 | $2.07 | $1.94 |
| 2024-03-25 | $2.05 | $2.10 | $2.13 | $2.03 |
| 2024-03-26 | $2.10 | $2.15 | $2.30 | $2.09 |
| 2024-03-27 | $2.15 | $2.08 | $2.18 | $2.04 |
| 2024-03-28 | $2.08 | $2.09 | $2.20 | $2.03 |
| 2024-03-29 | $2.09 | $2.11 | $2.16 | $2.03 |
| 2024-03-30 | $2.11 | $2.09 | $2.26 | $2.07 |
| 2024-03-31 | $2.09 | $2.09 | $2.15 | $2.06 |
| 2024-04-01 | $2.09 | $1.98 | $2.11 | $1.93 |
| 2024-04-02 | $1.98 | $1.78 | $1.98 | $1.76 |
| 2024-04-03 | $1.78 | $1.84 | $1.90 | $1.72 |
| 2024-04-04 | $1.84 | $1.93 | $1.94 | $1.79 |
| 2024-04-05 | $1.93 | $1.86 | $1.95 | $1.83 |
| 2024-04-06 | $1.86 | $1.85 | $1.90 | $1.81 |
| 2024-04-07 | $1.85 | $1.87 | $1.90 | $1.84 |
| 2024-04-08 | $1.87 | $1.89 | $1.94 | $1.83 |
| 2024-04-09 | $1.89 | $1.78 | $2.01 | $1.76 |
| 2024-04-10 | $1.78 | $1.70 | $1.79 | $1.60 |
| 2024-04-11 | $1.70 | $1.66 | $1.73 | $1.63 |
| 2024-04-12 | $1.66 | $1.22 | $1.70 | $0.9921000 |
| 2024-04-13 | $1.22 | $1.09 | $1.31 | $0.9019000 |
| 2024-04-14 | $1.09 | $1.26 | $1.29 | $1.04 |
| 2024-04-15 | $1.26 | $1.22 | $1.30 | $1.14 |
| 2024-04-16 | $1.22 | $1.25 | $1.37 | $1.15 |
| 2024-04-17 | $1.25 | $1.22 | $1.26 | $1.12 |
| 2024-04-18 | $1.22 | $1.22 | $1.27 | $1.15 |
| 2024-04-19 | $1.22 | $1.23 | $1.27 | $1.08 |
| 2024-04-20 | $1.23 | $1.35 | $1.43 | $1.21 |
| 2024-04-21 | $1.35 | $1.34 | $1.35 | $1.34 |
| 2024-04-22 | $1.31 | $1.33 | $1.38 | $1.30 |
| 2024-04-23 | $1.33 | $1.29 | $1.35 | $1.27 |
| 2024-04-24 | $1.29 | $1.23 | $1.36 | $1.21 |
| 2024-04-25 | $1.23 | $1.22 | $1.36 | $1.18 |
| 2024-04-26 | $1.22 | $1.17 | $1.23 | $1.16 |
| 2024-04-27 | $1.17 | $1.19 | $1.20 | $1.11 |
| 2024-04-28 | $1.19 | $1.17 | $1.32 | $1.16 |
| 2024-04-29 | $1.17 | $1.21 | $1.26 | $1.11 |
| 2024-04-30 | $1.21 | $1.25 | $1.35 | $1.16 |
| 2024-05-01 | $1.25 | $1.36 | $1.55 | $1.10 |
| 2024-05-02 | $1.36 | $1.31 | $1.45 | $1.25 |
| 2024-05-03 | $1.31 | $1.58 | $1.90 | $1.29 |
| 2024-05-04 | $1.58 | $1.64 | $1.80 | $1.53 |
| 2024-05-05 | $1.64 | $1.72 | $1.83 | $1.60 |
| 2024-05-06 | $1.72 | $1.68 | $1.89 | $1.66 |
| 2024-05-07 | $1.68 | $1.58 | $1.71 | $1.58 |
| 2024-05-08 | $1.58 | $1.52 | $1.60 | $1.49 |
| 2024-05-09 | $1.52 | $1.63 | $1.63 | $1.49 |
| 2024-05-10 | $1.63 | $1.67 | $1.75 | $1.61 |
| 2024-05-11 | $1.67 | $1.69 | $1.77 | $1.63 |
| 2024-05-12 | $1.69 | $1.62 | $1.72 | $1.60 |
| 2024-05-13 | $1.62 | $1.57 | $1.64 | $1.51 |
| 2024-05-14 | $1.57 | $1.53 | $1.59 | $1.50 |
| 2024-05-15 | $1.53 | $1.63 | $1.66 | $1.48 |
| 2024-05-16 | $1.63 | $1.62 | $1.76 | $1.60 |
| 2024-05-17 | $1.62 | $1.65 | $1.68 | $1.60 |
| 2024-05-18 | $1.65 | $1.64 | $1.69 | $1.62 |
| 2024-05-19 | $1.64 | $1.59 | $1.74 | $1.58 |
| 2024-05-20 | $1.59 | $1.69 | $1.70 | $1.52 |
| 2024-05-21 | $1.69 | $1.63 | $1.75 | $1.60 |
| 2024-05-22 | $1.63 | $1.58 | $1.63 | $1.56 |
| 2024-05-23 | $1.58 | $1.51 | $1.59 | $1.43 |
| 2024-05-24 | $1.51 | $1.55 | $1.60 | $1.47 |
| 2024-05-25 | $1.55 | $1.55 | $1.57 | $1.53 |
| 2024-05-26 | $1.55 | $1.50 | $1.56 | $1.49 |
| 2024-05-27 | $1.50 | $1.50 | $1.53 | $1.46 |
| 2024-05-28 | $1.50 | $1.44 | $1.51 | $1.41 |
| 2024-05-29 | $1.44 | $1.38 | $1.46 | $1.37 |
| 2024-05-30 | $1.38 | $1.31 | $1.41 | $1.30 |
| 2024-05-31 | $1.31 | $1.33 | $1.36 | $1.30 |
| 2024-06-01 | $1.33 | $1.31 | $1.33 | $1.30 |
| 2024-06-02 | $1.31 | $1.33 | $1.37 | $1.29 |
| 2024-06-03 | $1.33 | $1.31 | $1.38 | $1.30 |
| 2024-06-04 | $1.31 | $1.33 | $1.35 | $1.30 |
| 2024-06-05 | $1.33 | $1.34 | $1.38 | $1.33 |
| 2024-06-06 | $1.34 | $1.25 | $1.37 | $1.25 |
| 2024-06-07 | $1.25 | $1.14 | $1.29 | $1.03 |
| 2024-06-08 | $1.14 | $1.11 | $1.18 | $1.10 |
| 2024-06-09 | $1.11 | $1.13 | $1.15 | $1.09 |
| 2024-06-10 | $1.13 | $1.09 | $1.14 | $1.08 |
| 2024-06-11 | $1.09 | $1.10 | $1.18 | $1.06 |
| 2024-06-12 | $1.10 | $1.11 | $1.14 | $1.04 |
| 2024-06-13 | $1.11 | $1.04 | $1.11 | $1.04 |
| 2024-06-14 | $1.04 | $1.01 | $1.07 | $0.9748000 |
| 2024-06-15 | $1.01 | $1.02 | $1.06 | $1.01 |
| 2024-06-16 | $1.02 | $1.04 | $1.05 | $1.00 |
| 2024-06-17 | $1.04 | $0.9323000 | $1.06 | $0.9162000 |
| 2024-06-18 | $0.9323000 | $0.8265000 | $0.9372000 | $0.7809000 |
| 2024-06-19 | $0.8265000 | $0.8396000 | $0.8615000 | $0.8106000 |
| 2024-06-20 | $0.8396000 | $0.8551000 | $0.9081000 | $0.8318000 |
| 2024-06-21 | $0.8551000 | $0.8560000 | $0.8860000 | $0.8381000 |
| 2024-06-22 | $0.8560000 | $0.8380000 | $0.8612000 | $0.8330000 |
| 2024-06-23 | $0.8380000 | $0.8136000 | $0.8856000 | $0.8074000 |
| 2024-06-24 | $0.8136000 | $0.8658000 | $0.8707000 | $0.7505000 |
| 2024-06-25 | $0.8658000 | $0.8561000 | $0.8760000 | $0.8425000 |
| 2024-06-26 | $0.8561000 | $0.8258000 | $0.8644000 | $0.8130000 |
| 2024-06-27 | $0.8258000 | $0.8361000 | $0.8593000 | $0.8061000 |
| 2024-06-28 | $0.8361000 | $0.8014000 | $0.8548000 | $0.7940000 |
| 2024-06-29 | $0.8014000 | $0.7883000 | $0.8250000 | $0.7825000 |
| 2024-06-30 | $0.7883000 | $0.8408000 | $0.8506000 | $0.7704000 |
| 2024-07-01 | $0.8408000 | $0.8409000 | $0.8666000 | $0.8332000 |
| 2024-07-02 | $0.8409000 | $0.8748000 | $0.8803000 | $0.8339000 |
| 2024-07-03 | $0.8748000 | $0.7986000 | $0.8787000 | $0.7844000 |
| 2024-07-04 | $0.7986000 | $0.6816000 | $0.8075000 | $0.6750000 |
| 2024-07-05 | $0.6816000 | $0.6338000 | $0.6816000 | $0.5748000 |
| 2024-07-06 | $0.6338000 | $0.6984000 | $0.7077000 | $0.6300000 |
| 2024-07-07 | $0.6984000 | $0.6584000 | $0.7219000 | $0.6576000 |
| 2024-07-08 | $0.6584000 | $0.6665000 | $0.7109000 | $0.6278000 |
| 2024-07-09 | $0.6665000 | $0.6625000 | $0.6865000 | $0.6468000 |
| 2024-07-10 | $0.6625000 | $0.6839000 | $0.7090000 | $0.6429000 |
| 2024-07-11 | $0.6839000 | $0.6373000 | $0.7060000 | $0.6327000 |
| 2024-07-12 | $0.6373000 | $0.6356000 | $0.6499000 | $0.6149000 |
| 2024-07-13 | $0.6356000 | $0.6463000 | $0.6591000 | $0.6311000 |
| 2024-07-14 | $0.6463000 | $0.6615000 | $0.6677000 | $0.6355000 |
| 2024-07-15 | $0.6615000 | $0.7115000 | $0.7220000 | $0.6587000 |
| 2024-07-16 | $0.7115000 | $0.7295000 | $0.7505000 | $0.6706000 |
| 2024-07-17 | $0.7295000 | $0.7180000 | $0.7765000 | $0.7133000 |
| 2024-07-18 | $0.7180000 | $0.7258000 | $0.7684000 | $0.7008000 |
| 2024-07-19 | $0.7258000 | $0.7540000 | $0.7584000 | $0.7050000 |
| 2024-07-20 | $0.7540000 | $0.7737000 | $0.7775000 | $0.7390000 |
| 2024-07-21 | $0.7737000 | $0.7789000 | $0.7834000 | $0.7155000 |
| 2024-07-22 | $0.7789000 | $0.7220000 | $0.7789000 | $0.7126000 |
| 2024-07-23 | $0.7220000 | $0.6723000 | $0.7250000 | $0.6614000 |
| 2024-07-24 | $0.6723000 | $0.6507000 | $0.6893000 | $0.6442000 |
| 2024-07-25 | $0.6507000 | $0.6162000 | $0.6553000 | $0.5885000 |
| 2024-07-26 | $0.6162000 | $0.6448000 | $0.6469000 | $0.6093000 |
| 2024-07-27 | $0.6448000 | $0.6400000 | $0.6626000 | $0.6265000 |
| 2024-07-28 | $0.6400000 | $0.6050000 | $0.6433000 | $0.5988000 |
| 2024-07-29 | $0.6050000 | $0.5882000 | $0.6250000 | $0.5875000 |
| 2024-07-30 | $0.5882000 | $0.5644000 | $0.6010000 | $0.5551000 |
| 2024-07-31 | $0.5644000 | $0.5375000 | $0.5735000 | $0.5360000 |
| 2024-08-01 | $0.5375000 | $0.5086000 | $0.5391000 | $0.4766000 |
| 2024-08-02 | $0.5086000 | $0.4655000 | $0.5121000 | $0.4598000 |
| 2024-08-03 | $0.4655000 | $0.4411000 | $0.5000000 | $0.4328000 |
| 2024-08-04 | $0.4411000 | $0.4368000 | $0.4694000 | $0.4209000 |
| 2024-08-05 | $0.4368000 | $0.3792000 | $0.4404000 | $0.3420000 |
| 2024-08-06 | $0.3792000 | $0.4141000 | $0.4527000 | $0.3792000 |
| 2024-08-07 | $0.4141000 | $0.3970000 | $0.4304000 | $0.3900000 |
| 2024-08-08 | $0.3970000 | $0.4888000 | $0.5249000 | $0.3883000 |
| 2024-08-09 | $0.4888000 | $0.5109000 | $0.5535000 | $0.4792000 |
| 2024-08-10 | $0.5109000 | $0.7096000 | $0.7486000 | $0.5089000 |
| 2024-08-11 | $0.7096000 | $0.6530000 | $0.7596000 | $0.6441000 |
| 2024-08-12 | $0.6530000 | $0.6569000 | $0.7419000 | $0.6320000 |
| 2024-08-13 | $0.6569000 | $0.6598000 | $0.7100000 | $0.6160000 |
| 2024-08-14 | $0.6598000 | $0.6226000 | $0.6602000 | $0.6039000 |
| 2024-08-15 | $0.6226000 | $0.5707000 | $0.6277000 | $0.5616000 |
| 2024-08-16 | $0.5707000 | $0.5509000 | $0.5750000 | $0.5306000 |
| 2024-08-17 | $0.5509000 | $0.5573000 | $0.5755000 | $0.5421000 |
| 2024-08-18 | $0.5573000 | $0.5243000 | $0.5573000 | $0.5243000 |
| 2024-08-19 | $0.5243000 | $0.5337000 | $0.5410000 | $0.5040000 |
| 2024-08-20 | $0.5337000 | $0.5171000 | $0.5398000 | $0.5076000 |
| 2024-08-21 | $0.5171000 | $0.5217000 | $0.5279000 | $0.4967000 |
| 2024-08-22 | $0.5217000 | $0.5385000 | $0.5621000 | $0.5156000 |
| 2024-08-23 | $0.5385000 | $0.6121000 | $0.6218000 | $0.5385000 |
| 2024-08-24 | $0.6121000 | $0.6331000 | $0.6380000 | $0.6120000 |
| 2024-08-25 | $0.6197000 | $0.5822000 | $0.6197000 | $0.5777000 |
| 2024-08-26 | $0.5822000 | $0.5361000 | $0.5849000 | $0.5280000 |
| 2024-08-27 | $0.5361000 | $0.4962000 | $0.5506000 | $0.4841000 |
| 2024-08-28 | $0.4962000 | $0.4822000 | $0.5056000 | $0.4626000 |
| 2024-08-29 | $0.4822000 | $0.4862000 | $0.4862000 | $0.4822000 |
ZetaChain News
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine