Cap Mercado $4.55T
0.89%
Volumen 24h $399.70B
11.61%
BTC % 54.18%
-0.83%
ETH % 12.4%
2.33%
Monedas
33.338
+12
Exchanges
885
Ultima actualización
1 minuto 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-06 2025 | $16.22 | $16.22 | $16.37 | $16.27 | $601,351 | - |
| Oct-05 2025 | $16.28 | $16.24 | $16.89 | $16.82 | $655,263 | - |
| Oct-04 2025 | $16.81 | $13.97 | $16.88 | $13.97 | $622,623 | - |
| Oct-03 2025 | $13.97 | $13.97 | $16.82 | $16.80 | $531,715 | - |
| Oct-02 2025 | $15.61 | $15.21 | $16.32 | $15.21 | $585,977 | - |
| Oct-01 2025 | $15.07 | $15.01 | $15.20 | $15.03 | $537,578 | - |
| Sep-30 2025 | $15.02 | $14.99 | $15.31 | $15.25 | $553,690 | - |
| Sep-29 2025 | $15.23 | $15.15 | $15.28 | $15.24 | $532,437 | - |
| Sep-28 2025 | $15.26 | $13.47 | $15.26 | $13.53 | $616,971 | - |
| Sep-27 2025 | $13.52 | $13.49 | $13.53 | $13.49 | $539,169 | - |
| Sep-26 2025 | $13.48 | $13.43 | $13.65 | $13.57 | $466,734 | - |
| Sep-25 2025 | $13.57 | $13.46 | $13.87 | $13.87 | $484,671 | - |
| Sep-24 2025 | $13.86 | $13.86 | $14.12 | $14.07 | $512,245 | - |
| Sep-23 2025 | $14.10 | $14.05 | $14.38 | $14.38 | $474,972 | - |
| Sep-22 2025 | $14.38 | $14.31 | $14.70 | $14.70 | $539,261 | - |