Cap Mercado $4.09T
0.72%
Volume 24h $318.87B
-16.94%
BTC % 54.79%
-0.89%
ETH % 12.49%
1.52%
Moedas
32.836
+19
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ZENEX (ZNX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.579065 | $0.573103 | $0.590774 | $0.590697 | $7,165 | - |
| Aug-19 2025 | $0.579658 | $0.578949 | $0.60015 | $0.579796 | $4,186 | - |
| Aug-18 2025 | $0.588808 | $0.573304 | $0.591175 | $0.58525 | $6,119 | - |
| Aug-17 2025 | $0.574704 | $0.573482 | $0.585336 | $0.576238 | $7,038 | - |
| Aug-16 2025 | $0.585316 | $0.574423 | $0.585365 | $0.574423 | $7,742 | - |
| Aug-15 2025 | $0.580079 | $0.573479 | $0.590256 | $0.590256 | $7,265 | - |
| Aug-14 2025 | $0.590117 | $0.578148 | $0.590117 | $0.578187 | $12,356 | - |
| Aug-13 2025 | $0.589822 | $0.57815 | $0.595691 | $0.588228 | $14,352 | - |
| Aug-12 2025 | $0.586732 | $0.573112 | $0.589274 | $0.589274 | $15,134 | - |
| Aug-11 2025 | $0.589222 | $0.577503 | $0.589528 | $0.589456 | $17,279 | - |
| Aug-10 2025 | $0.589508 | $0.563991 | $0.589508 | $0.563991 | $98,560 | - |
| Aug-09 2025 | $0.563889 | $0.553159 | $0.575465 | $0.559429 | $20,348 | - |
| Aug-08 2025 | $0.553188 | $0.540548 | $0.564504 | $0.545357 | $55,078 | - |
| Aug-07 2025 | $0.540596 | $0.540477 | $0.551576 | $0.548973 | $76,483 | - |
| Aug-06 2025 | $0.547665 | $0.535004 | $0.551491 | $0.536431 | $110,758 | - |