Cap Mercado $2.57T
0%
Volumen 24h $60.92B
-28.16%
BTC % 60.0911%
0.36%
ETH % 9.85003%
-1.18%
Monedas
34.665
Exchanges
875
En vivo
Precios Históricos de Zenix (ZENIX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Zenix (ZENIX) en Dólar USD. Esta tabla muestra 207 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0000222 | $0.00002055 | $0.00002221 | $0.00002055 | $36,311 | - |
| May-22 2026 | $0.00002027 | $0.00002027 | $0.00002028 | $0.00002027 | $33,721 | - |
| May-21 2026 | $0.00002028 | $0.00001951 | $0.00002028 | $0.00001952 | $36,266 | - |
| May-20 2026 | $0.00001952 | $0.00001951 | $0.00002041 | $0.00002041 | $32,009 | - |
| May-19 2026 | $0.00002041 | $0.0000204 | $0.00002041 | $0.0000204 | $36,105 | - |
| May-18 2026 | $0.0000204 | $0.00001692 | $0.00002273 | $0.00001693 | $58,096 | - |
| May-17 2026 | $0.00001693 | $0.00001411 | $0.00001693 | $0.00001412 | $16,220 | - |
| May-16 2026 | $0.00001412 | $0.00001411 | $0.00001412 | $0.00001412 | $28,784 | - |
| May-15 2026 | $0.00001412 | $0.00001411 | $0.00001795 | $0.00001794 | $45,213 | - |
| May-14 2026 | $0.00001795 | $0.00001794 | $0.00001795 | $0.00001795 | $48,451 | - |
| May-13 2026 | $0.00001794 | $0.00001794 | $0.00001795 | $0.00001795 | $38,762 | - |
| May-12 2026 | $0.00001795 | $0.00001794 | $0.00001795 | $0.00001794 | $44,216 | - |
| May-11 2026 | $0.00001795 | $0.00001794 | $0.00001795 | $0.00001794 | $38,793 | - |
| May-10 2026 | $0.00001794 | $0.00001794 | $0.00001795 | $0.00001794 | $28,550 | - |
| May-09 2026 | $0.00001795 | $0.00001482 | $0.00001811 | $0.00001482 | $18,523 | - |