Cap Mercado $2.56T
2.1%
Volume 24h $133.35B
33.94%
BTC % 54.13%
0.66%
ETH % 10.08%
1.29%
Moedas
34.457
+1
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.413505 | $0.384203 | $0.413505 | $0.387414 | $13,667 | - |
| Apr-04 2026 | $0.389013 | $0.37724 | $0.403232 | $0.383418 | $8,040 | - |
| Apr-03 2026 | $0.383469 | $0.383238 | $0.397094 | $0.392327 | $16,262 | - |
| Apr-02 2026 | $0.393463 | $0.359234 | $0.407247 | $0.382492 | $24,569 | - |
| Apr-01 2026 | $0.382046 | $0.382046 | $0.417732 | $0.407886 | $3,677 | - |
| Mar-31 2026 | $0.410032 | $0.398098 | $0.410032 | $0.399351 | $4,391 | - |
| Mar-30 2026 | $0.398566 | $0.398168 | $0.406712 | $0.398593 | $3,057 | - |
| Mar-29 2026 | $0.398582 | $0.347131 | $0.400246 | $0.347537 | $2,339 | - |
| Mar-28 2026 | $0.34709 | $0.346456 | $0.400204 | $0.398991 | $1,927 | - |
| Mar-27 2026 | $0.404021 | $0.403774 | $0.41774 | $0.416939 | $5,524 | - |
| Mar-26 2026 | $0.415221 | $0.410635 | $0.438227 | $0.438049 | $3,614 | - |
| Mar-25 2026 | $0.439035 | $0.431667 | $0.443536 | $0.43257 | $3,215 | - |
| Mar-24 2026 | $0.431254 | $0.40213 | $0.438023 | $0.407608 | $4,035 | - |
| Mar-23 2026 | $0.405713 | $0.355755 | $0.408341 | $0.370776 | $9,996 | - |
| Mar-22 2026 | $0.375777 | $0.369548 | $0.418873 | $0.376893 | $4,998 | - |