Cap Mercado $2.78T
0.82%
Volume 24h $236.56B
-6.62%
BTC % 55.7%
-0.12%
ETH % 10.13%
1.38%
Moedas
34.540
+7
Trocas
885
Última atualização
1 minuto 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-28 2026 | $0.475589 | $0.474102 | $0.490498 | $0.489334 | $28,332 | - |
| Apr-27 2026 | $0.490411 | $0.479394 | $0.490422 | $0.479394 | $40,539 | - |
| Apr-26 2026 | $0.479127 | $0.468724 | $0.490454 | $0.469583 | $24,571 | - |
| Apr-25 2026 | $0.469711 | $0.469711 | $0.490528 | $0.489532 | $14,092 | - |
| Apr-24 2026 | $0.489534 | $0.489523 | $0.490619 | $0.489541 | $38,615 | - |
| Apr-23 2026 | $0.489559 | $0.489367 | $0.49059 | $0.490133 | $47,415 | - |
| Apr-22 2026 | $0.489283 | $0.485079 | $0.490327 | $0.485567 | $57,764 | - |
| Apr-21 2026 | $0.481355 | $0.477912 | $0.486979 | $0.481245 | $48,805 | - |
| Apr-20 2026 | $0.480535 | $0.465008 | $0.486362 | $0.465008 | $45,203 | - |
| Apr-19 2026 | $0.46461 | $0.46461 | $0.48171 | $0.480532 | $36,476 | - |
| Apr-18 2026 | $0.480646 | $0.479962 | $0.490579 | $0.490135 | $27,621 | - |
| Apr-17 2026 | $0.489167 | $0.470031 | $0.490153 | $0.47315 | $63,166 | - |
| Apr-16 2026 | $0.474027 | $0.46221 | $0.476944 | $0.469983 | $45,563 | - |
| Apr-15 2026 | $0.471032 | $0.4575 | $0.473226 | $0.46149 | $42,257 | - |
| Apr-14 2026 | $0.456836 | $0.456836 | $0.471788 | $0.462898 | $55,472 | - |