Cap Mercado $2.84T
0.73%
Volume 24h $427.91B
32.11%
BTC % 55.18%
0.07%
ETH % 9.94%
-0.9%
Moedas
34.183
+3
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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.409364 | $0.409364 | $0.427791 | $0.425514 | $37,846 | - |
| Jan-31 2026 | $0.420339 | $0.419717 | $0.458707 | $0.458003 | $34,041 | - |
| Jan-30 2026 | $0.458703 | $0.442561 | $0.459388 | $0.454032 | $31,978 | - |
| Jan-29 2026 | $0.451523 | $0.451459 | $0.483204 | $0.483204 | $34,996 | - |
| Jan-28 2026 | $0.482996 | $0.47519 | $0.4833 | $0.4833 | $36,254 | - |
| Jan-27 2026 | $0.483961 | $0.474739 | $0.483961 | $0.477379 | $34,213 | - |
| Jan-26 2026 | $0.476947 | $0.468867 | $0.478855 | $0.468867 | $31,957 | - |
| Jan-25 2026 | $0.468356 | $0.467879 | $0.484902 | $0.484902 | $33,855 | - |
| Jan-24 2026 | $0.48529 | $0.477048 | $0.485426 | $0.477383 | $33,568 | - |
| Jan-23 2026 | $0.477509 | $0.46695 | $0.483399 | $0.469609 | $32,797 | - |
| Jan-22 2026 | $0.469617 | $0.468714 | $0.483278 | $0.478875 | $35,956 | - |
| Jan-21 2026 | $0.482787 | $0.464121 | $0.482787 | $0.468088 | $32,690 | - |
| Jan-20 2026 | $0.469584 | $0.469584 | $0.487959 | $0.481637 | $38,019 | - |
| Jan-19 2026 | $0.481557 | $0.481557 | $0.498162 | $0.498162 | $30,663 | - |
| Jan-18 2026 | $0.505272 | $0.499058 | $0.50714 | $0.50714 | $39,263 | - |