Cap Mercado $2.30T
3.3%
Volumen 24h $142.73B
-31.37%
BTC % 53.28%
-0.45%
ETH % 12.65%
0.79%
Monedas
29.001
+17
Exchanges
885
Ultima actualización
25 Segundos atrás
Precios Históricos de Zetrix (ZETRIX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $15.40 | $15.23 | $15.62 | $15.62 | $2,207,538 | - |
| Oct-02 2024 | $15.39 | $15.39 | $15.80 | $15.80 | $1,988,603 | - |
| Oct-01 2024 | $15.82 | $15.63 | $16.66 | $15.63 | $2,036,554 | - |
| Sep-30 2024 | $15.66 | $15.66 | $16.25 | $16.23 | $1,915,023 | - |
| Sep-29 2024 | $16.26 | $16.22 | $16.35 | $16.34 | $1,892,771 | - |
| Sep-28 2024 | $16.33 | $16.33 | $16.46 | $16.42 | $1,884,581 | - |
| Sep-27 2024 | $16.41 | $16.30 | $16.53 | $16.32 | $1,923,799 | - |
| Sep-26 2024 | $16.32 | $15.76 | $16.47 | $15.83 | $1,913,969 | - |
| Sep-25 2024 | $15.80 | $15.80 | $16.19 | $16.19 | $1,826,771 | - |
| Sep-24 2024 | $16.22 | $15.89 | $16.25 | $15.90 | $1,937,771 | - |
| Sep-23 2024 | $15.95 | $15.49 | $16.00 | $15.49 | $1,913,277 | - |
| Sep-22 2024 | $15.55 | $15.47 | $15.76 | $15.76 | $1,839,622 | - |
| Sep-21 2024 | $15.72 | $15.67 | $15.75 | $15.71 | $1,786,308 | - |
| Sep-20 2024 | $15.72 | $15.67 | $16.20 | $15.96 | $1,862,136 | - |
| Sep-19 2024 | $16.01 | $15.99 | $16.20 | $16.20 | $1,944,669 | - |