ZetaChain ZETA
$0,0515-0,00 (-%2,93)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,05 | -%0,69 | $0,05 | $0,06 | $0,05 | 19,33M |
| 2026-09-30 | $0,05 | -%1,40 | $0,05 | $0,05 | $0,05 | 7,69M |
| 2026-09-29 | $0,05 | +%0,99 | $0,05 | $0,05 | $0,05 | 7,27M |
| 2026-09-28 | $0,05 | -%2,16 | $0,05 | $0,05 | $0,05 | 8,21M |
| 2026-09-27 | $0,05 | -%4,46 | $0,06 | $0,06 | $0,05 | 8,98M |
| 2026-09-26 | $0,06 | +%1,57 | $0,05 | $0,06 | $0,05 | 10,22M |
| 2026-09-25 | $0,05 | +%7,93 | $0,05 | $0,06 | $0,05 | 10,83M |
| 2026-09-24 | $0,05 | +%1,49 | $0,05 | $0,05 | $0,05 | 12,93M |
| 2026-09-23 | $0,05 | -%9,85 | $0,06 | $0,06 | $0,05 | 19,51M |
| 2026-09-22 | $0,06 | -%1,36 | $0,06 | $0,07 | $0,05 | 77,44M |
| 2026-09-21 | $0,06 | +%41,97 | $0,04 | $0,07 | $0,04 | 187,43M |
| 2026-09-20 | $0,04 | -%0,61 | $0,04 | $0,04 | $0,04 | 5,22M |
| 2026-09-19 | $0,04 | +%6,18 | $0,04 | $0,04 | $0,04 | 4,54M |
| 2026-09-18 | $0,04 | +%10,19 | $0,03 | $0,04 | $0,03 | 5,42M |
| 2026-09-17 | $0,03 | +%1,82 | $0,03 | $0,03 | $0,03 | 3,41M |
| 2026-09-16 | $0,03 | +%0,26 | $0,03 | $0,03 | $0,03 | 5,20M |
| 2026-09-15 | $0,03 | -%4,96 | $0,04 | $0,04 | $0,03 | 6,87M |
| 2026-09-14 | $0,04 | -%1,39 | $0,04 | $0,04 | $0,04 | 4,88M |
| 2026-09-13 | $0,04 | +%3,26 | $0,03 | $0,04 | $0,03 | 8,56M |
| 2026-09-12 | $0,03 | +%2,54 | $0,03 | $0,03 | $0,03 | 3,17M |
| 2026-09-11 | $0,03 | +%4,32 | $0,03 | $0,03 | $0,03 | 4,27M |
| 2026-09-10 | $0,03 | -%3,48 | $0,03 | $0,03 | $0,03 | 4,06M |
| 2026-09-09 | $0,03 | -%3,32 | $0,03 | $0,04 | $0,03 | 3,95M |
| 2026-09-08 | $0,03 | -%1,40 | $0,04 | $0,04 | $0,03 | 4,03M |
| 2026-09-07 | $0,04 | -%3,17 | $0,04 | $0,04 | $0,03 | 4,18M |
| 2026-09-06 | $0,04 | +%4,39 | $0,03 | $0,04 | $0,03 | 4,09M |
| 2026-09-05 | $0,03 | +%0,24 | $0,03 | $0,04 | $0,03 | 2,94M |
| 2026-09-04 | $0,03 | +%0,70 | $0,03 | $0,04 | $0,03 | 3,85M |
| 2026-09-03 | $0,03 | +%3,46 | $0,03 | $0,03 | $0,03 | 5,22M |
| 2026-09-02 | $0,03 | +%3,21 | $0,03 | $0,03 | $0,03 | 3,89M |
| 2026-09-01 | $0,03 | -%3,65 | $0,03 | $0,03 | $0,03 | 5,13M |
| 2026-08-31 | $0,03 | +%4,20 | $0,03 | $0,03 | $0,03 | 4,19M |
| 2026-08-30 | $0,03 | -%4,39 | $0,03 | $0,03 | $0,03 | 3,72M |
| 2026-08-29 | $0,03 | -%1,40 | $0,03 | $0,03 | $0,03 | 3,23M |
| 2026-08-28 | $0,03 | +%1,85 | $0,03 | $0,03 | $0,03 | 3,83M |
| 2026-08-27 | $0,03 | +%1,99 | $0,03 | $0,03 | $0,03 | 3,61M |
| 2026-08-26 | $0,03 | +%0,86 | $0,03 | $0,03 | $0,03 | 3,61M |
| 2026-08-25 | $0,03 | -%1,09 | $0,03 | $0,03 | $0,03 | 5,09M |
| 2026-08-24 | $0,03 | -%3,06 | $0,03 | $0,03 | $0,03 | 4,39M |
| 2026-08-23 | $0,03 | +%4,22 | $0,03 | $0,03 | $0,03 | 3,46M |
| 2026-08-22 | $0,03 | -%2,68 | $0,03 | $0,04 | $0,03 | 4,46M |
| 2026-08-21 | $0,03 | +%8,48 | $0,03 | $0,03 | $0,03 | 4,63M |
| 2026-08-20 | $0,03 | +%6,01 | $0,03 | $0,03 | $0,03 | 3,82M |
| 2026-08-19 | $0,03 | +%8,25 | $0,03 | $0,03 | $0,03 | 4,04M |
| 2026-08-18 | $0,03 | -%2,14 | $0,03 | $0,03 | $0,03 | 3,22M |
| 2026-08-17 | $0,03 | -%2,18 | $0,03 | $0,03 | $0,03 | 3,88M |
| 2026-08-16 | $0,03 | +%1,82 | $0,03 | $0,03 | $0,03 | 2,97M |
| 2026-08-15 | $0,03 | +%1,27 | $0,03 | $0,03 | $0,03 | 2,71M |
| 2026-08-14 | $0,03 | -%0,77 | $0,03 | $0,03 | $0,03 | 3,09M |
| 2026-08-13 | $0,03 | +%0,40 | $0,03 | $0,03 | $0,03 | 3,09M |
| 2026-08-12 | $0,03 | -%3,56 | $0,03 | $0,03 | $0,03 | 3,11M |
| 2026-08-11 | $0,03 | -%3,28 | $0,03 | $0,03 | $0,03 | 3,10M |
| 2026-08-10 | $0,03 | -%0,29 | $0,03 | $0,03 | $0,03 | 3,95M |
| 2026-08-09 | $0,03 | -%0,15 | $0,03 | $0,03 | $0,03 | 3,28M |
| 2026-08-08 | $0,03 | +%1,25 | $0,03 | $0,03 | $0,03 | 2,73M |
| 2026-08-07 | $0,03 | -%1,27 | $0,03 | $0,03 | $0,03 | 3,19M |
| 2026-08-06 | $0,03 | +%1,73 | $0,03 | $0,03 | $0,03 | 3,94M |
| 2026-08-05 | $0,03 | +%0,22 | $0,03 | $0,03 | $0,03 | 3,49M |
| 2026-08-04 | $0,03 | +%0,28 | $0,03 | $0,03 | $0,03 | 3,37M |
| 2026-08-03 | $0,03 | +%1,09 | $0,03 | $0,03 | $0,03 | 3,94M |
| 2026-08-02 | $0,03 | +%1,10 | $0,03 | $0,03 | $0,03 | 3,21M |
| 2026-08-01 | $0,03 | -%0,83 | $0,03 | $0,03 | $0,03 | 3,06M |
| 2026-07-31 | $0,03 | -%0,93 | $0,03 | $0,03 | $0,03 | 3,69M |
| 2026-07-30 | $0,03 | +%1,42 | $0,03 | $0,03 | $0,03 | 3,66M |
| 2026-07-29 | $0,03 | -%4,99 | $0,03 | $0,03 | $0,03 | 4,02M |
| 2026-07-28 | $0,03 | -%2,41 | $0,03 | $0,03 | $0,03 | 3,93M |
| 2026-07-27 | $0,03 | -%6,42 | $0,03 | $0,03 | $0,03 | 4,14M |
| 2026-07-26 | $0,03 | +%0,99 | $0,03 | $0,03 | $0,03 | 3,16M |
| 2026-07-25 | $0,03 | -%0,25 | $0,03 | $0,03 | $0,03 | 3,07M |
| 2026-07-24 | $0,03 | -%3,48 | $0,03 | $0,03 | $0,03 | 3,94M |
| 2026-07-23 | $0,03 | -%2,14 | $0,03 | $0,03 | $0,03 | 3,43M |
| 2026-07-22 | $0,03 | -%0,16 | $0,03 | $0,03 | $0,03 | 3,65M |
| 2026-07-21 | $0,03 | +%0,21 | $0,03 | $0,03 | $0,03 | 5,10M |
| 2026-07-20 | $0,03 | +%1,78 | $0,03 | $0,03 | $0,03 | 4,90M |
| 2026-07-19 | $0,03 | -%1,70 | $0,03 | $0,03 | $0,03 | 3,49M |
| 2026-07-18 | $0,03 | -%3,60 | $0,04 | $0,04 | $0,03 | 3,92M |
| 2026-07-17 | $0,04 | +%5,33 | $0,03 | $0,04 | $0,03 | 5,99M |
| 2026-07-16 | $0,03 | -%2,27 | $0,03 | $0,03 | $0,03 | 3,91M |
| 2026-07-15 | $0,03 | +%0,41 | $0,03 | $0,03 | $0,03 | 4,09M |
| 2026-07-14 | $0,03 | +%1,21 | $0,03 | $0,03 | $0,03 | 3,94M |
| 2026-07-13 | $0,03 | -%1,78 | $0,03 | $0,04 | $0,03 | 4,29M |
| 2026-07-12 | $0,03 | -%2,70 | $0,04 | $0,04 | $0,03 | 4,10M |
| 2026-07-11 | $0,04 | +%0,38 | $0,04 | $0,04 | $0,04 | 3,54M |
| 2026-07-10 | $0,04 | +%1,52 | $0,03 | $0,04 | $0,03 | 4,72M |
| 2026-07-09 | $0,03 | +%3,54 | $0,03 | $0,04 | $0,03 | 4,57M |
| 2026-07-08 | $0,03 | -%3,55 | $0,03 | $0,04 | $0,03 | 4,68M |
| 2026-07-07 | $0,03 | -%6,82 | $0,04 | $0,04 | $0,03 | 4,81M |
| 2026-07-06 | $0,04 | +%1,11 | $0,04 | $0,04 | $0,04 | 6,17M |
| 2026-07-05 | $0,04 | -%2,45 | $0,04 | $0,04 | $0,04 | 4,53M |
| 2026-07-04 | $0,04 | +%2,36 | $0,04 | $0,04 | $0,04 | 4,60M |