ZET
Zetacoin الرتبة 2003
موقع الكتروني
Twitter
174,008,348 ZET
شراء / بيع
Get Wallet
Zetacoin
Zetacoin السعر $ 0.0022
$ 0.0022
Zetacoin 24h Vol
$0
$0
Zetacoin القيمة السوقية $388,828
$388,828
24h Vol
0 BTC 1 H
0.12 %
24 H
-2.30 %
7 d
2.89 %
اليوم Zetacoin السعر بالدولار الأمريكي حاليًا
0.0022
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000004
BTC. ما مجموعه 174,008,348 ZET يتم تداولها حاليًا في السوق. Zetacoin السعر يشهد تغييرًا حاليًا في -2.30 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars Zetacoin تم تداولها على تبادل العملات المشفرة. احصل على Zetacoin's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Zetacoin
رمز
ZET
الخوارزمية
SHA256
سعر BTC
0.00000004 BTC
BTC سوق
7 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
174,008,348 ZET
1h
0.12 %
24h
-2.30 %
7d
2.89 %
Twitter
موقع الكتروني
Share Zetacoin Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-03-26 | $0.005134 | $0.005506 | $0.005506 | $0.005506 |
| 2021-03-27 | $0.005506 | $0.0364500 | $0.005506 | $0.0038540 |
| 2021-03-31 | $0.005878 | $0.005879 | $0.005879 | $0.005879 |
| 2021-04-01 | $0.005879 | $0.0389600 | $0.005879 | $0.0041130 |
| 2021-04-29 | $0.005488 | $0.005358 | $0.005358 | $0.005358 |
| 2021-04-30 | $0.005358 | $0.0353800 | $0.005358 | $0.0037160 |
| 2021-05-01 | $0.005776 | $0.005784 | $0.005784 | $0.005784 |
| 2021-05-02 | $0.005784 | $0.0379700 | $0.005784 | $0.0040260 |
| 2021-05-03 | $0.005662 | $0.005720 | $0.005720 | $0.005720 |
| 2021-05-04 | $0.005720 | $0.0373100 | $0.005720 | $0.0039480 |
| 2021-05-05 | $0.005324 | $0.005751 | $0.005751 | $0.005751 |
| 2021-05-06 | $0.005751 | $0.005644 | $0.005644 | $0.005644 |
| 2021-05-07 | $0.005644 | $0.0374300 | $0.005644 | $0.0039270 |
| 2021-05-25 | $0.0038840 | $0.0038390 | $0.0038390 | $0.0038390 |
| 2021-05-26 | $0.0038390 | $0.0250200 | $0.0038390 | $0.0026500 |
| 2021-06-05 | $0.0036860 | $0.0035540 | $0.0035540 | $0.0035540 |
| 2021-06-06 | $0.0035540 | $0.0235200 | $0.0035540 | $0.0024810 |
| 2021-06-07 | $0.0035800 | $0.0033580 | $0.0033580 | $0.0033580 |
| 2021-06-08 | $0.0033580 | $0.0221100 | $0.0033580 | $0.0023350 |
| 2021-06-20 | $0.0035520 | $0.0035600 | $0.0035600 | $0.0035600 |
| 2021-06-21 | $0.0035600 | $0.0233300 | $0.0035600 | $0.0024690 |
| 2021-06-22 | $0.0031650 | $0.0032540 | $0.0032540 | $0.0032540 |
| 2021-06-23 | $0.0032540 | $0.0033680 | $0.0033680 | $0.0033680 |
| 2021-06-24 | $0.0033680 | $0.0221500 | $0.0033680 | $0.0023440 |
| 2021-06-25 | $0.0034650 | $0.0031590 | $0.0031590 | $0.0031590 |
| 2021-06-26 | $0.0031590 | $0.0211400 | $0.0031590 | $0.0021930 |
| 2021-06-28 | $0.0034710 | $0.0034490 | $0.0034490 | $0.0034490 |
| 2021-06-29 | $0.0034490 | $0.0035900 | $0.0035900 | $0.0035900 |
| 2021-06-30 | $0.0035900 | $0.0237900 | $0.0035900 | $0.0024960 |
| 2021-07-01 | $0.0035060 | $0.0033540 | $0.0033540 | $0.0033540 |
| 2021-07-02 | $0.0033540 | $0.0222600 | $0.0033540 | $0.0023400 |
| 2021-07-08 | $0.0033880 | $0.0032870 | $0.0032870 | $0.0032870 |
| 2021-07-09 | $0.0032870 | $0.0033800 | $0.0033800 | $0.0033800 |
| 2021-07-10 | $0.0033800 | $0.0225500 | $0.0033800 | $0.0023610 |
| 2021-07-13 | $0.0033090 | $0.0032740 | $0.0032740 | $0.0032740 |
| 2021-07-14 | $0.0032740 | $0.0215100 | $0.0032740 | $0.0022820 |
| 2021-07-16 | $0.0031870 | $0.0031400 | $0.0031400 | $0.0031400 |
| 2021-07-17 | $0.0031400 | $0.0031550 | $0.0031550 | $0.0031550 |
| 2021-07-18 | $0.0031550 | $0.0209700 | $0.0031550 | $0.0022050 |
| 2021-07-20 | $0.0030850 | $0.0029800 | $0.0029800 | $0.0029800 |
| 2021-07-21 | $0.0029800 | $0.0195600 | $0.0029800 | $0.0020720 |
| 2021-07-28 | $0.0039500 | $0.0040030 | $0.0040030 | $0.0040030 |
| 2021-07-29 | $0.0040030 | $0.0262500 | $0.0040030 | $0.0027810 |
| 2021-08-02 | $0.0039870 | $0.0039160 | $0.0039160 | $0.0039160 |
| 2021-08-03 | $0.0039160 | $0.0261700 | $0.0039160 | $0.0027150 |
| 2021-08-05 | $0.0039740 | $0.0040890 | $0.0040890 | $0.0040890 |
| 2021-08-06 | $0.0040890 | $0.0042850 | $0.0042850 | $0.0042850 |
| 2021-08-07 | $0.0042850 | $0.0283000 | $0.0042850 | $0.0029830 |
| 2021-08-09 | $0.0043830 | $0.0046290 | $0.0046290 | $0.0046290 |
| 2021-08-10 | $0.0046290 | $0.0045600 | $0.0045600 | $0.0045600 |
| 2021-08-11 | $0.0045600 | $0.0301800 | $0.0045600 | $0.0031800 |
| 2021-08-12 | $0.0045560 | $0.0044430 | $0.0044430 | $0.0044430 |
| 2021-08-13 | $0.0044430 | $0.0292700 | $0.0044430 | $0.0030980 |
| 2021-08-14 | $0.0047830 | $0.0047100 | $0.0047100 | $0.0047100 |
| 2021-08-15 | $0.0047100 | $0.0047020 | $0.0047020 | $0.0047020 |
| 2021-08-16 | $0.0047020 | $0.0314200 | $0.0047020 | $0.0032770 |
| 2021-08-18 | $0.0044680 | $0.0044710 | $0.0044710 | $0.0044710 |
| 2021-08-19 | $0.0044710 | $0.0294400 | $0.0044710 | $0.0031190 |
| 2021-08-25 | $0.0047690 | $0.0049000 | $0.0049000 | $0.0049000 |
| 2021-08-26 | $0.0049000 | $0.0046850 | $0.0046850 | $0.0046850 |
| 2021-08-27 | $0.0046850 | $0.0049090 | $0.0049090 | $0.0049090 |
| 2021-08-28 | $0.0049090 | $0.0048920 | $0.0048920 | $0.0048920 |
| 2021-08-29 | $0.0048920 | $0.0048790 | $0.0048790 | $0.0048790 |
| 2021-08-30 | $0.0048790 | $0.0321100 | $0.0048790 | $0.0034020 |
| 2021-09-02 | $0.0048840 | $0.0049280 | $0.0049280 | $0.0049280 |
| 2021-09-03 | $0.0049280 | $0.0324100 | $0.0049280 | $0.0034340 |
| 2021-09-05 | $0.0049940 | $0.005178 | $0.005178 | $0.005178 |
| 2021-09-06 | $0.005178 | $0.005269 | $0.005269 | $0.005269 |
| 2021-09-07 | $0.005269 | $0.0046860 | $0.0046860 | $0.0046860 |
| 2021-09-08 | $0.0046860 | $0.0310200 | $0.0046860 | $0.0032520 |
| 2021-09-11 | $0.0044850 | $0.0045170 | $0.0045170 | $0.0045170 |
| 2021-09-12 | $0.0045170 | $0.0046050 | $0.0046050 | $0.0046050 |
| 2021-09-13 | $0.0046050 | $0.0304300 | $0.0046050 | $0.0032210 |
| 2021-09-16 | $0.0048150 | $0.0047760 | $0.0047760 | $0.0047760 |
| 2021-09-17 | $0.0047760 | $0.0047300 | $0.0047300 | $0.0047300 |
| 2021-09-18 | $0.0047300 | $0.0311600 | $0.0047300 | $0.0033010 |
| 2021-09-19 | $0.0048310 | $0.0047250 | $0.0047250 | $0.0047250 |
| 2021-09-20 | $0.0047250 | $0.0309200 | $0.0047250 | $0.0032770 |
| 2021-09-21 | $0.0042930 | $0.0040710 | $0.0040710 | $0.0040710 |
| 2021-09-22 | $0.0040710 | $0.0043580 | $0.0043580 | $0.0043580 |
| 2021-09-23 | $0.0043580 | $0.0286100 | $0.0043580 | $0.0030320 |
| 2021-09-24 | $0.0044890 | $0.0042850 | $0.0042850 | $0.0042850 |
| 2021-09-25 | $0.0042850 | $0.0282500 | $0.0042850 | $0.0029850 |
| 2021-09-29 | $0.0041060 | $0.0041540 | $0.0041540 | $0.0041540 |
| 2021-09-30 | $0.0041540 | $0.0043830 | $0.0043830 | $0.0043830 |
| 2021-10-01 | $0.0043830 | $0.0048160 | $0.0048160 | $0.0048160 |
| 2021-10-02 | $0.0048160 | $0.0316400 | $0.0048160 | $0.0033380 |
| 2021-10-04 | $0.0048230 | $0.0049280 | $0.0049280 | $0.0049280 |
| 2021-10-05 | $0.0049280 | $0.005150 | $0.005150 | $0.005150 |
| 2021-10-06 | $0.005150 | $0.0338700 | $0.005150 | $0.0035870 |
| 2021-10-07 | $0.005535 | $0.005380 | $0.005380 | $0.005380 |
| 2021-10-08 | $0.005380 | $0.0356900 | $0.005380 | $0.0037620 |
| 2021-10-10 | $0.005497 | $0.005470 | $0.005470 | $0.005470 |
| 2021-10-11 | $0.005470 | $0.005750 | $0.005750 | $0.005750 |
| 2021-10-12 | $0.005750 | $0.005601 | $0.005601 | $0.005601 |
| 2021-10-13 | $0.005601 | $0.005737 | $0.005737 | $0.005737 |
| 2021-10-14 | $0.005737 | $0.005736 | $0.005736 | $0.005736 |
| 2021-10-15 | $0.005736 | $0.0377000 | $0.005736 | $0.0039980 |
| 2021-10-16 | $0.006168 | $0.006088 | $0.006088 | $0.006088 |
| 2021-10-17 | $0.006088 | $0.006152 | $0.006152 | $0.006152 |
| 2021-10-18 | $0.006152 | $0.0411000 | $0.006152 | $0.0043000 |
| 2021-10-19 | $0.006204 | $0.006428 | $0.006428 | $0.006428 |
| 2021-10-20 | $0.006428 | $0.0422900 | $0.006428 | $0.0044820 |
| 2021-10-21 | $0.006602 | $0.006228 | $0.006228 | $0.006228 |
| 2021-10-22 | $0.006228 | $0.006069 | $0.006069 | $0.006069 |
| 2021-10-23 | $0.006069 | $0.006131 | $0.006131 | $0.006131 |
| 2021-10-24 | $0.006131 | $0.006086 | $0.006086 | $0.006086 |
| 2021-10-25 | $0.006086 | $0.006309 | $0.006309 | $0.006309 |
| 2021-10-26 | $0.006309 | $0.006032 | $0.006032 | $0.006032 |
| 2021-10-27 | $0.006032 | $0.005846 | $0.005846 | $0.005846 |
| 2021-10-28 | $0.005846 | $0.0386200 | $0.005846 | $0.0040910 |
| 2021-10-30 | $0.006228 | $0.006189 | $0.006189 | $0.006189 |
| 2021-10-31 | $0.006189 | $0.006135 | $0.006135 | $0.006135 |
| 2021-11-01 | $0.006135 | $0.0406200 | $0.006135 | $0.0042830 |
| 2021-11-02 | $0.006096 | $0.006326 | $0.006326 | $0.006326 |
| 2021-11-03 | $0.006326 | $0.006293 | $0.006293 | $0.006293 |
| 2021-11-04 | $0.006293 | $0.006145 | $0.006145 | $0.006145 |
| 2021-11-05 | $0.006145 | $0.0404000 | $0.006145 | $0.0042790 |
| 2021-11-08 | $0.006330 | $0.006755 | $0.006755 | $0.006755 |
| 2021-11-09 | $0.006755 | $0.006694 | $0.006694 | $0.006694 |
| 2021-11-10 | $0.006694 | $0.006493 | $0.006493 | $0.006493 |
| 2021-11-11 | $0.006493 | $0.006482 | $0.006482 | $0.006482 |
| 2021-11-12 | $0.006482 | $0.006416 | $0.006416 | $0.006416 |
| 2021-11-13 | $0.006416 | $0.006441 | $0.006441 | $0.006441 |
| 2021-11-14 | $0.006441 | $0.006551 | $0.006551 | $0.006551 |
| 2021-11-15 | $0.006551 | $0.006361 | $0.006361 | $0.006361 |
| 2021-11-16 | $0.006361 | $0.006011 | $0.006011 | $0.006011 |
| 2021-11-17 | $0.006011 | $0.006037 | $0.006037 | $0.006037 |
| 2021-11-18 | $0.006037 | $0.0399500 | $0.006037 | $0.0042110 |
| 2021-11-19 | $0.005693 | $0.005814 | $0.005814 | $0.005814 |
| 2021-11-20 | $0.005814 | $0.0385400 | $0.005814 | $0.0040620 |
| 2021-11-21 | $0.005977 | $0.005870 | $0.005870 | $0.005870 |
| 2021-11-22 | $0.005870 | $0.005630 | $0.005630 | $0.005630 |
| 2021-11-23 | $0.005630 | $0.005757 | $0.005757 | $0.005757 |
| 2021-11-24 | $0.005757 | $0.0380600 | $0.005757 | $0.0040260 |
| 2021-11-25 | $0.005718 | $0.005897 | $0.005897 | $0.005897 |
| 2021-11-26 | $0.005897 | $0.005379 | $0.005379 | $0.005379 |
| 2021-11-27 | $0.005379 | $0.005481 | $0.005481 | $0.005481 |
| 2021-11-28 | $0.005481 | $0.005733 | $0.005733 | $0.005733 |
| 2021-11-29 | $0.005733 | $0.005784 | $0.005784 | $0.005784 |
| 2021-11-30 | $0.005784 | $0.005698 | $0.005698 | $0.005698 |
| 2021-12-01 | $0.005698 | $0.005723 | $0.005723 | $0.005723 |
| 2021-12-02 | $0.005723 | $0.005652 | $0.005652 | $0.005652 |
| 2021-12-03 | $0.005652 | $0.005366 | $0.005366 | $0.005366 |
| 2021-12-04 | $0.005366 | $0.0049240 | $0.0049240 | $0.0049240 |
| 2021-12-05 | $0.0049240 | $0.0049470 | $0.0049470 | $0.0049470 |
| 2021-12-06 | $0.0049470 | $0.005055 | $0.005055 | $0.005055 |
| 2021-12-07 | $0.005055 | $0.005063 | $0.005063 | $0.005063 |
| 2021-12-08 | $0.005063 | $0.0333600 | $0.005063 | $0.0035260 |
| 2021-12-09 | $0.005051 | $0.0047590 | $0.0047590 | $0.0047590 |
| 2021-12-10 | $0.0047590 | $0.0047190 | $0.0047190 | $0.0047190 |
| 2021-12-11 | $0.0047190 | $0.0049400 | $0.0049400 | $0.0049400 |
| 2021-12-12 | $0.0049400 | $0.005011 | $0.005011 | $0.005011 |
| 2021-12-13 | $0.005011 | $0.0329500 | $0.005011 | $0.0034840 |
| 2021-12-15 | $0.0048390 | $0.0048890 | $0.0048890 | $0.0048890 |
| 2021-12-16 | $0.0048890 | $0.0047640 | $0.0047640 | $0.0047640 |
| 2021-12-17 | $0.0047640 | $0.0046160 | $0.0046160 | $0.0046160 |
| 2021-12-18 | $0.0046160 | $0.0046860 | $0.0046860 | $0.0046860 |
| 2021-12-19 | $0.0046860 | $0.0046700 | $0.0046700 | $0.0046700 |
| 2021-12-20 | $0.0046700 | $0.0307000 | $0.0046700 | $0.0032380 |
| 2021-12-21 | $0.0046910 | $0.0048920 | $0.0048920 | $0.0048920 |
| 2021-12-22 | $0.0048920 | $0.0323000 | $0.0048920 | $0.0034170 |
| 2021-12-23 | $0.0048610 | $0.005083 | $0.005083 | $0.005083 |
| 2021-12-24 | $0.005083 | $0.005084 | $0.005084 | $0.005084 |
| 2021-12-25 | $0.005084 | $0.005043 | $0.005043 | $0.005043 |
| 2021-12-26 | $0.005043 | $0.005079 | $0.005079 | $0.005079 |
| 2021-12-27 | $0.005079 | $0.005071 | $0.005071 | $0.005071 |
| 2021-12-28 | $0.005071 | $0.0047540 | $0.0047540 | $0.0047540 |
| 2021-12-29 | $0.0047540 | $0.0046470 | $0.0046470 | $0.0046470 |
| 2021-12-30 | $0.0046470 | $0.0047130 | $0.0047130 | $0.0047130 |
| 2021-12-31 | $0.0047130 | $0.0046200 | $0.0046200 | $0.0046200 |
| 2022-01-01 | $0.0046200 | $0.0306000 | $0.0046200 | $0.0032340 |
| 2022-01-02 | $0.0047740 | $0.0047310 | $0.0047310 | $0.0047310 |
| 2022-01-03 | $0.0047310 | $0.0310900 | $0.0047310 | $0.0032970 |
| 2022-01-04 | $0.0046450 | $0.0045820 | $0.0045820 | $0.0045820 |
| 2022-01-05 | $0.0045820 | $0.0043430 | $0.0043430 | $0.0043430 |
| 2022-01-06 | $0.0043430 | $0.0288100 | $0.0043430 | $0.0030300 |
| 2022-01-07 | $0.0043090 | $0.0041540 | $0.0041540 | $0.0041540 |
| 2022-01-08 | $0.0041540 | $0.0041690 | $0.0041690 | $0.0041690 |
| 2022-01-09 | $0.0041690 | $0.0041870 | $0.0041870 | $0.0041870 |
| 2022-01-10 | $0.0041870 | $0.0041830 | $0.0041830 | $0.0041830 |
| 2022-01-11 | $0.0041830 | $0.0275500 | $0.0041830 | $0.0029160 |
| 2022-01-12 | $0.0042740 | $0.0043920 | $0.0043920 | $0.0043920 |
| 2022-01-13 | $0.0043920 | $0.0042580 | $0.0042580 | $0.0042580 |
| 2022-01-14 | $0.0042580 | $0.0043090 | $0.0043090 | $0.0043090 |
| 2022-01-15 | $0.0043090 | $0.0043090 | $0.0043090 | $0.0043090 |
| 2022-01-16 | $0.0043090 | $0.0043100 | $0.0043100 | $0.0043100 |
| 2022-01-17 | $0.0043100 | $0.0283900 | $0.0043100 | $0.0030070 |
| 2022-01-18 | $0.0042220 | $0.0042370 | $0.0042370 | $0.0042370 |
| 2022-01-19 | $0.0042370 | $0.0279900 | $0.0042370 | $0.0029590 |
| 2022-01-20 | $0.0041670 | $0.0040700 | $0.0040700 | $0.0040700 |
| 2022-01-21 | $0.0040700 | $0.0036470 | $0.0036470 | $0.0036470 |
| 2022-01-22 | $0.0036470 | $0.0035080 | $0.0035080 | $0.0035080 |
| 2022-01-23 | $0.0035080 | $0.0234000 | $0.0035080 | $0.0024480 |
| 2022-01-24 | $0.0036290 | $0.0036700 | $0.0036700 | $0.0036700 |
| 2022-01-25 | $0.0036700 | $0.0036980 | $0.0036980 | $0.0036980 |
| 2022-01-26 | $0.0036980 | $0.0036830 | $0.0036830 | $0.0036830 |
| 2022-01-27 | $0.0036830 | $0.0037190 | $0.0037190 | $0.0037190 |
| 2022-01-28 | $0.0037190 | $0.0037740 | $0.0037740 | $0.0037740 |
| 2022-01-29 | $0.0037740 | $0.0249700 | $0.0037740 | $0.0026370 |
| 2022-02-01 | $0.0038490 | $0.0038720 | $0.0038720 | $0.0038720 |
| 2022-02-02 | $0.0038720 | $0.0036920 | $0.0036920 | $0.0036920 |
| 2022-02-03 | $0.0036920 | $0.0243900 | $0.0036920 | $0.0025760 |
| 2022-02-04 | $0.0037330 | $0.0041590 | $0.0041590 | $0.0041590 |
| 2022-02-05 | $0.0041590 | $0.0041420 | $0.0041420 | $0.0041420 |
| 2022-02-06 | $0.0041420 | $0.0042410 | $0.0042410 | $0.0042410 |
| 2022-02-07 | $0.0042410 | $0.0043860 | $0.0043860 | $0.0043860 |
| 2022-02-08 | $0.0043860 | $0.0044080 | $0.0044080 | $0.0044080 |
| 2022-02-09 | $0.0044080 | $0.0044420 | $0.0044420 | $0.0044420 |
| 2022-02-10 | $0.0044420 | $0.0043530 | $0.0043530 | $0.0043530 |
| 2022-02-11 | $0.0043530 | $0.0042400 | $0.0042400 | $0.0042400 |
| 2022-02-12 | $0.0042400 | $0.0279200 | $0.0042400 | $0.0029580 |
| 2022-02-13 | $0.0042240 | $0.0042070 | $0.0042070 | $0.0042070 |
| 2022-02-14 | $0.0042070 | $0.0042550 | $0.0042550 | $0.0042550 |
| 2022-02-15 | $0.0042550 | $0.0044580 | $0.0044580 | $0.0044580 |
| 2022-02-16 | $0.0044580 | $0.0043900 | $0.0043900 | $0.0043900 |
| 2022-02-17 | $0.0043900 | $0.0040550 | $0.0040550 | $0.0040550 |
| 2022-02-18 | $0.0040550 | $0.0039990 | $0.0039990 | $0.0039990 |
| 2022-02-19 | $0.0039990 | $0.0040110 | $0.0040110 | $0.0040110 |
| 2022-02-20 | $0.0040110 | $0.0038400 | $0.0038400 | $0.0038400 |
| 2022-02-21 | $0.0038400 | $0.0037040 | $0.0037040 | $0.0037040 |
| 2022-02-22 | $0.0037040 | $0.0038270 | $0.0038270 | $0.0038270 |
| 2022-02-23 | $0.0038270 | $0.0037270 | $0.0037270 | $0.0037270 |
| 2022-02-24 | $0.0037270 | $0.0038350 | $0.0038350 | $0.0038350 |
| 2022-02-25 | $0.0038350 | $0.0039240 | $0.0039240 | $0.0039240 |
| 2022-02-26 | $0.0039240 | $0.0039130 | $0.0039130 | $0.0039130 |
| 2022-02-27 | $0.0039130 | $0.0256600 | $0.0039130 | $0.0027150 |
| 2022-02-28 | $0.0037710 | $0.0043190 | $0.0043190 | $0.0043190 |
| 2022-03-01 | $0.0043190 | $0.0044430 | $0.0044430 | $0.0044430 |
| 2022-03-02 | $0.0044430 | $0.0043940 | $0.0043940 | $0.0043940 |
| 2022-03-03 | $0.0043940 | $0.0290100 | $0.0043940 | $0.0030610 |
| 2022-03-04 | $0.0042470 | $0.0039150 | $0.0039150 | $0.0039150 |
| 2022-03-05 | $0.0039150 | $0.0257800 | $0.0039150 | $0.0027270 |
| 2022-03-06 | $0.0039410 | $0.0038430 | $0.0038430 | $0.0038430 |
| 2022-03-07 | $0.0038430 | $0.0038030 | $0.0038030 | $0.0038030 |
| 2022-03-08 | $0.0038030 | $0.0252200 | $0.0038030 | $0.0026530 |
| 2022-03-09 | $0.0038750 | $0.0041960 | $0.0041960 | $0.0041960 |
| 2022-03-10 | $0.0041960 | $0.0039440 | $0.0039440 | $0.0039440 |
| 2022-03-11 | $0.0039440 | $0.0258800 | $0.0039440 | $0.0027440 |
| 2022-03-12 | $0.0038740 | $0.0038810 | $0.0038810 | $0.0038810 |
| 2022-03-13 | $0.0038810 | $0.0256900 | $0.0038810 | $0.0027110 |
| 2022-03-15 | $0.0039700 | $0.0039310 | $0.0039310 | $0.0039310 |
| 2022-03-16 | $0.0039310 | $0.0259400 | $0.0039310 | $0.0027440 |
| 2022-03-17 | $0.0041130 | $0.0040960 | $0.0040960 | $0.0040960 |
| 2022-03-18 | $0.0040960 | $0.0041790 | $0.0041790 | $0.0041790 |
| 2022-03-19 | $0.0041790 | $0.0042240 | $0.0042240 | $0.0042240 |
| 2022-03-20 | $0.0042240 | $0.0041240 | $0.0041240 | $0.0041240 |
| 2022-03-21 | $0.0041240 | $0.0041040 | $0.0041040 | $0.0041040 |
| 2022-03-22 | $0.0041040 | $0.0042380 | $0.0042380 | $0.0042380 |
| 2022-03-23 | $0.0042380 | $0.0042900 | $0.0042900 | $0.0042900 |
| 2022-03-24 | $0.0042900 | $0.0283200 | $0.0042900 | $0.0029990 |
| 2022-03-25 | $0.0044010 | $0.0044330 | $0.0044330 | $0.0044330 |
| 2022-03-26 | $0.0044330 | $0.0044540 | $0.0044540 | $0.0044540 |
| 2022-03-27 | $0.0044540 | $0.0046840 | $0.0046840 | $0.0046840 |
| 2022-03-28 | $0.0046840 | $0.0309100 | $0.0046840 | $0.0032670 |
| 2022-03-29 | $0.0047130 | $0.0047450 | $0.0047450 | $0.0047450 |
| 2022-03-30 | $0.0047450 | $0.0047060 | $0.0047060 | $0.0047060 |
| 2022-03-31 | $0.0047060 | $0.0045520 | $0.0045520 | $0.0045520 |
| 2022-04-01 | $0.0045520 | $0.0046300 | $0.0046300 | $0.0046300 |
| 2022-04-02 | $0.0046300 | $0.0305300 | $0.0046300 | $0.0032270 |
| 2022-04-04 | $0.0046410 | $0.0046610 | $0.0046610 | $0.0046610 |
| 2022-04-05 | $0.0046610 | $0.0045500 | $0.0045500 | $0.0045500 |
| 2022-04-06 | $0.0045500 | $0.0043180 | $0.0043180 | $0.0043180 |
| 2022-04-07 | $0.0043180 | $0.0043470 | $0.0043470 | $0.0043470 |
| 2022-04-08 | $0.0043470 | $0.0042270 | $0.0042270 | $0.0042270 |
| 2022-04-09 | $0.0042270 | $0.0042770 | $0.0042770 | $0.0042770 |
| 2022-04-10 | $0.0042770 | $0.0042150 | $0.0042150 | $0.0042150 |
| 2022-04-11 | $0.0042150 | $0.0039540 | $0.0039540 | $0.0039540 |
| 2022-04-12 | $0.0039540 | $0.0040090 | $0.0040090 | $0.0040090 |
| 2022-04-13 | $0.0040090 | $0.0264700 | $0.0040090 | $0.0028020 |
| 2022-04-15 | $0.0039950 | $0.0040560 | $0.0040560 | $0.0040560 |
| 2022-04-16 | $0.0040560 | $0.0267400 | $0.0040560 | $0.0028330 |
| 2022-04-17 | $0.0040390 | $0.0039690 | $0.0039690 | $0.0039690 |
| 2022-04-18 | $0.0039690 | $0.0040810 | $0.0040810 | $0.0040810 |
| 2022-04-19 | $0.0040810 | $0.0041500 | $0.0041500 | $0.0041500 |
| 2022-04-20 | $0.0041500 | $0.0272800 | $0.0041500 | $0.0028900 |
| 2022-04-21 | $0.0041380 | $0.0040490 | $0.0040490 | $0.0040490 |
| 2022-04-22 | $0.0040490 | $0.0267100 | $0.0040490 | $0.0028170 |
| 2022-04-24 | $0.0039450 | $0.0039470 | $0.0039470 | $0.0039470 |
| 2022-04-25 | $0.0039470 | $0.0257500 | $0.0039470 | $0.0027200 |
| 2022-04-26 | $0.0040440 | $0.0038120 | $0.0038120 | $0.0038120 |
| 2022-04-27 | $0.0038120 | $0.0039250 | $0.0039250 | $0.0039250 |
| 2022-04-28 | $0.0039250 | $0.0039750 | $0.0039750 | $0.0039750 |
| 2022-04-29 | $0.0039750 | $0.0038590 | $0.0038590 | $0.0038590 |
| 2022-04-30 | $0.0038590 | $0.0037650 | $0.0037650 | $0.0037650 |
| 2022-05-01 | $0.0037650 | $0.0038480 | $0.0038480 | $0.0038480 |
| 2022-05-02 | $0.0038480 | $0.0038510 | $0.0038510 | $0.0038510 |
| 2022-05-03 | $0.0038510 | $0.0037730 | $0.0037730 | $0.0037730 |
| 2022-05-04 | $0.0037730 | $0.0039680 | $0.0039680 | $0.0039680 |
| 2022-05-05 | $0.0039680 | $0.0261700 | $0.0039680 | $0.0027680 |
| 2022-05-06 | $0.0036550 | $0.0036010 | $0.0036010 | $0.0036010 |
| 2022-05-07 | $0.0036010 | $0.0237600 | $0.0036010 | $0.0025160 |
| 2022-05-08 | $0.0035470 | $0.0034030 | $0.0034030 | $0.0034030 |
| 2022-05-09 | $0.0034030 | $0.0030080 | $0.0030080 | $0.0030080 |
| 2022-05-10 | $0.0030080 | $0.0031010 | $0.0031010 | $0.0031010 |
| 2022-05-11 | $0.0031010 | $0.0029020 | $0.0029020 | $0.0029020 |
| 2022-05-12 | $0.0029020 | $0.0028920 | $0.0028920 | $0.0028920 |
| 2022-05-13 | $0.0028920 | $0.0029240 | $0.0029240 | $0.0029240 |
| 2022-05-14 | $0.0029240 | $0.0030050 | $0.0030050 | $0.0030050 |
| 2022-05-15 | $0.0030050 | $0.0031300 | $0.0031300 | $0.0031300 |
| 2022-05-16 | $0.0031300 | $0.0204900 | $0.0031300 | $0.0021710 |
| 2022-05-17 | $0.0029840 | $0.0030420 | $0.0030420 | $0.0030420 |
| 2022-05-18 | $0.0030420 | $0.0201900 | $0.0030420 | $0.0021270 |
| 2022-05-20 | $0.0030280 | $0.0029170 | $0.0029170 | $0.0029170 |
| 2022-05-21 | $0.0029170 | $0.0029410 | $0.0029410 | $0.0029410 |
| 2022-05-22 | $0.0029410 | $0.0030260 | $0.0030260 | $0.0030260 |
| 2022-05-23 | $0.0030260 | $0.0029080 | $0.0029080 | $0.0029080 |
| 2022-05-24 | $0.0029080 | $0.0029630 | $0.0029630 | $0.0029630 |
| 2022-05-25 | $0.0029630 | $0.0029510 | $0.0029510 | $0.0029510 |
| 2022-05-26 | $0.0029510 | $0.0029190 | $0.0029190 | $0.0029190 |
| 2022-05-27 | $0.0029190 | $0.0028600 | $0.0028600 | $0.0028600 |
| 2022-05-28 | $0.0028600 | $0.0189400 | $0.0028600 | $0.0019970 |
| 2022-05-29 | $0.0029010 | $0.0029450 | $0.0029450 | $0.0029450 |
| 2022-05-30 | $0.0029450 | $0.0031720 | $0.0031720 | $0.0031720 |
| 2022-05-31 | $0.0031720 | $0.0031780 | $0.0031780 | $0.0031780 |
| 2022-06-01 | $0.0031780 | $0.0029790 | $0.0029790 | $0.0029790 |
| 2022-06-02 | $0.0029790 | $0.0030440 | $0.0030440 | $0.0030440 |
| 2022-06-03 | $0.0030440 | $0.0029680 | $0.0029680 | $0.0029680 |
| 2022-06-04 | $0.0029680 | $0.0029850 | $0.0029850 | $0.0029850 |
| 2022-06-05 | $0.0029850 | $0.0029900 | $0.0029900 | $0.0029900 |
| 2022-06-06 | $0.0029900 | $0.0031350 | $0.0031350 | $0.0031350 |
| 2022-06-07 | $0.0031350 | $0.0031110 | $0.0031110 | $0.0031110 |
| 2022-06-08 | $0.0031110 | $0.0206300 | $0.0031110 | $0.0021730 |
| 2022-06-09 | $0.0030190 | $0.0030080 | $0.0030080 | $0.0030080 |
| 2022-06-10 | $0.0030080 | $0.0029070 | $0.0029070 | $0.0029070 |
| 2022-06-11 | $0.0029070 | $0.0028390 | $0.0028390 | $0.0028390 |
| 2022-06-12 | $0.0028390 | $0.0026590 | $0.0026590 | $0.0026590 |
| 2022-06-13 | $0.0026590 | $0.0176500 | $0.0026590 | $0.0018510 |
| 2022-06-15 | $0.0022120 | $0.0022570 | $0.0022570 | $0.0022570 |
| 2022-06-16 | $0.0022570 | $0.0149200 | $0.0022570 | $0.0015730 |
| 2022-06-17 | $0.0020370 | $0.0020430 | $0.0020430 | $0.0020430 |
| 2022-06-18 | $0.0020430 | $0.0018950 | $0.0018950 | $0.0018950 |
| 2022-06-19 | $0.0018950 | $0.0020550 | $0.0020550 | $0.0020550 |
| 2022-06-20 | $0.0020550 | $0.0020550 | $0.0020550 | $0.0020550 |
| 2022-06-21 | $0.0020550 | $0.0020700 | $0.0020700 | $0.0020700 |
| 2022-06-22 | $0.0020700 | $0.0136500 | $0.0020700 | $0.0014310 |
| 2022-06-23 | $0.0019960 | $0.0021100 | $0.0021100 | $0.0021100 |
| 2022-06-24 | $0.0021100 | $0.0138700 | $0.0021100 | $0.0014690 |
| 2022-06-25 | $0.0021220 | $0.0021470 | $0.0021470 | $0.0021470 |
| 2022-06-26 | $0.0021470 | $0.0021030 | $0.0021030 | $0.0021030 |
| 2022-06-27 | $0.0021030 | $0.0020720 | $0.0020720 | $0.0020720 |
| 2022-06-28 | $0.0020720 | $0.0020250 | $0.0020250 | $0.0020250 |
| 2022-06-29 | $0.0020250 | $0.0020090 | $0.0020090 | $0.0020090 |
| 2022-06-30 | $0.0020090 | $0.0019910 | $0.0019910 | $0.0019910 |
| 2022-07-01 | $0.0019910 | $0.0135200 | $0.0019910 | $0.0013750 |
| 2022-07-02 | $0.0019250 | $0.0019230 | $0.0019230 | $0.0019230 |
| 2022-07-03 | $0.0019230 | $0.0126500 | $0.0019230 | $0.0013410 |
| 2022-07-04 | $0.0019290 | $0.0020210 | $0.0020210 | $0.0020210 |
| 2022-07-05 | $0.0020210 | $0.0020160 | $0.0020160 | $0.0020160 |
| 2022-07-06 | $0.0020160 | $0.0020550 | $0.0020550 | $0.0020550 |
| 2022-07-07 | $0.0020550 | $0.0135400 | $0.0020550 | $0.0014330 |
| 2022-07-08 | $0.0021610 | $0.0021590 | $0.0021590 | $0.0021590 |
| 2022-07-09 | $0.0021590 | $0.0142800 | $0.0021590 | $0.0015000 |
| 2022-07-10 | $0.0021580 | $0.0020850 | $0.0020850 | $0.0020850 |
| 2022-07-11 | $0.0020850 | $0.0019940 | $0.0019940 | $0.0019940 |
| 2022-07-12 | $0.0019940 | $0.0019310 | $0.0019310 | $0.0019310 |
| 2022-07-13 | $0.0019310 | $0.0020230 | $0.0020230 | $0.0020230 |
| 2022-07-14 | $0.0020230 | $0.0020580 | $0.0020580 | $0.0020580 |
| 2022-07-15 | $0.0020580 | $0.0020830 | $0.0020830 | $0.0020830 |
| 2022-07-16 | $0.0020830 | $0.0021200 | $0.0021200 | $0.0021200 |
| 2022-07-17 | $0.0021200 | $0.0020790 | $0.0020790 | $0.0020790 |
| 2022-07-18 | $0.0020790 | $0.0022450 | $0.0022450 | $0.0022450 |
| 2022-07-19 | $0.0022450 | $0.0023400 | $0.0023400 | $0.0023400 |
| 2022-07-20 | $0.0023400 | $0.0154100 | $0.0023400 | $0.0016240 |
| 2022-07-21 | $0.0023220 | $0.0023150 | $0.0023150 | $0.0023150 |
| 2022-07-22 | $0.0023150 | $0.0022690 | $0.0022690 | $0.0022690 |
| 2022-07-23 | $0.0022690 | $0.0022450 | $0.0022450 | $0.0022450 |
| 2022-07-24 | $0.0022450 | $0.0022590 | $0.0022590 | $0.0022590 |
| 2022-07-25 | $0.0022590 | $0.0147800 | $0.0022590 | $0.0015660 |
| 2022-07-26 | $0.0021310 | $0.0021260 | $0.0021260 | $0.0021260 |
| 2022-07-27 | $0.0021260 | $0.0022960 | $0.0022960 | $0.0022960 |
| 2022-07-28 | $0.0022960 | $0.0023860 | $0.0023860 | $0.0023860 |
| 2022-07-29 | $0.0023860 | $0.0023770 | $0.0023770 | $0.0023770 |
| 2022-07-30 | $0.0023770 | $0.0023650 | $0.0023650 | $0.0023650 |
| 2022-07-31 | $0.0023650 | $0.0023310 | $0.0023310 | $0.0023310 |
| 2022-08-01 | $0.0023310 | $0.0023270 | $0.0023270 | $0.0023270 |
| 2022-08-02 | $0.0023270 | $0.0022990 | $0.0022990 | $0.0022990 |
| 2022-08-03 | $0.0022990 | $0.0022830 | $0.0022830 | $0.0022830 |
| 2022-08-04 | $0.0022830 | $0.0022620 | $0.0022620 | $0.0022620 |
| 2022-08-05 | $0.0022620 | $0.0023320 | $0.0023320 | $0.0023320 |
| 2022-08-06 | $0.0023320 | $0.0022960 | $0.0022960 | $0.0022960 |
| 2022-08-07 | $0.0022960 | $0.0023180 | $0.0023180 | $0.0023180 |
| 2022-08-08 | $0.0023180 | $0.0023820 | $0.0023820 | $0.0023820 |
| 2022-08-09 | $0.0023820 | $0.0023160 | $0.0023160 | $0.0023160 |
| 2022-08-10 | $0.0023160 | $0.0023960 | $0.0023960 | $0.0023960 |
| 2022-08-11 | $0.0023960 | $0.0023940 | $0.0023940 | $0.0023940 |
| 2022-08-12 | $0.0023940 | $0.0157800 | $0.0023940 | $0.0016640 |
| 2022-08-13 | $0.0024410 | $0.0024450 | $0.0024450 | $0.0024450 |
| 2022-08-14 | $0.0024450 | $0.0024310 | $0.0024310 | $0.0024310 |
| 2022-08-15 | $0.0024310 | $0.0024100 | $0.0024100 | $0.0024100 |
| 2022-08-16 | $0.0024100 | $0.0023860 | $0.0023860 | $0.0023860 |
| 2022-08-17 | $0.0023860 | $0.0023340 | $0.0023340 | $0.0023340 |
| 2022-08-18 | $0.0023340 | $0.0023200 | $0.0023200 | $0.0023200 |
| 2022-08-19 | $0.0023200 | $0.0020830 | $0.0020830 | $0.0020830 |
| 2022-08-20 | $0.0020830 | $0.0021140 | $0.0021140 | $0.0021140 |
| 2022-08-21 | $0.0021140 | $0.0021510 | $0.0021510 | $0.0021510 |
| 2022-08-22 | $0.0021510 | $0.0021400 | $0.0021400 | $0.0021400 |
| 2022-08-23 | $0.0021400 | $0.0021520 | $0.0021520 | $0.0021520 |
| 2022-08-24 | $0.0021520 | $0.0021370 | $0.0021370 | $0.0021370 |
| 2022-08-25 | $0.0021370 | $0.0141100 | $0.0021370 | $0.0014920 |
| 2022-08-27 | $0.0020250 | $0.0020040 | $0.0020040 | $0.0020040 |
| 2022-08-28 | $0.0020040 | $0.0019550 | $0.0019550 | $0.0019550 |
| 2022-08-29 | $0.0019550 | $0.0020290 | $0.0020290 | $0.0020290 |
| 2022-08-30 | $0.0020290 | $0.0133600 | $0.0020290 | $0.0014150 |
| 2022-08-31 | $0.0019810 | $0.0020050 | $0.0020050 | $0.0020050 |
| 2022-09-01 | $0.0020050 | $0.0020130 | $0.0020130 | $0.0020130 |
| 2022-09-02 | $0.0020130 | $0.0019960 | $0.0019960 | $0.0019960 |
| 2022-09-03 | $0.0019960 | $0.0019830 | $0.0019830 | $0.0019830 |
| 2022-09-04 | $0.0019830 | $0.0020000 | $0.0020000 | $0.0020000 |
| 2022-09-05 | $0.0020000 | $0.0019790 | $0.0019790 | $0.0019790 |
| 2022-09-06 | $0.0019790 | $0.0018790 | $0.0018790 | $0.0018790 |
| 2022-09-07 | $0.0018790 | $0.0019290 | $0.0019290 | $0.0019290 |
| 2022-09-08 | $0.0019290 | $0.0019320 | $0.0019320 | $0.0019320 |
| 2022-09-09 | $0.0019320 | $0.0021370 | $0.0021370 | $0.0021370 |
| 2022-09-10 | $0.0021370 | $0.0021660 | $0.0021660 | $0.0021660 |
| 2022-09-11 | $0.0021660 | $0.0021840 | $0.0021840 | $0.0021840 |
| 2022-09-12 | $0.0021840 | $0.0022400 | $0.0022400 | $0.0022400 |
| 2022-09-13 | $0.0022400 | $0.0146300 | $0.0022400 | $0.0015480 |
| 2022-09-14 | $0.0020170 | $0.0020230 | $0.0020230 | $0.0020230 |
| 2022-09-15 | $0.0020230 | $0.0019700 | $0.0019700 | $0.0019700 |
| 2022-09-16 | $0.0019700 | $0.0019800 | $0.0019800 | $0.0019800 |
| 2022-09-17 | $0.0019800 | $0.0131600 | $0.0019800 | $0.0013840 |
| 2022-10-02 | $0.0019310 | $0.0019060 | $0.0019060 | $0.0019060 |
| 2022-10-03 | $0.0019060 | $0.0126100 | $0.0019060 | $0.0013290 |
| زوج | الصرف |
|---|---|
| ZET/BTC | bittrex |
| ZET/BTC | bleutrade |
| ZET/DOGE | bleutrade |
| ZET/ETH | bleutrade |
| ZET/BTC | bter |
| ZET/CNY | bter |
| ZET/BTC | coinse |
| ZET/BTC | cryptopia |
| ZET/DOGE | cryptopia |
| ZET/DOTC | cryptopia |
| ZET/FTC | cryptopia |
| ZET/LTC | cryptopia |
| ZET/UNO | cryptopia |
| ZET/XMR | cryptopia |
| ZET/BTC | cryptsy |
| ZET/LTC | cryptsy |
| ZET/XRP | cryptsy |
| ZET/CNY | jubi |
| ZET/BCH | nlexch |
| ZET/BTC | nlexch |
| ZET/DOGE | nlexch |
| ZET/LTC | nlexch |
| ZET/BTC | novaexchange |
| ZET/DOGE | novaexchange |
| ZET/ETH | novaexchange |
| ZET/LTC | novaexchange |
| ZET/MOONC | novaexchange |
| ZET/DOGE | yobit |
| ZET/ETH | yobit |
وصف
وصف
عملات ذات صلة
