Cap Mercado $3.19T
-0.03%
Volume 24h $170.95B
-0.56%
BTC % 55%
0.09%
ETH % 11.25%
0.08%
Moedas
33.888
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Zenix (ZENIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.0000084249 | $0.0000084228 | $0.00001009 | $0.00001009 | $48,898 | - |
| Dec-29 2025 | $0.00001008 | $0.0000084167 | $0.00001009 | $0.0000095575 | $79,680 | - |
| Dec-28 2025 | $0.0000095606 | $0.0000091208 | $0.00001054 | $0.00001053 | $21,860 | - |
| Dec-27 2025 | $0.00001054 | $0.00001053 | $0.00001146 | $0.00001146 | $17,275 | - |
| Dec-26 2025 | $0.00001146 | $0.0000098974 | $0.00001238 | $0.000009901 | $63,674 | - |
| Dec-25 2025 | $0.0000098996 | $0.0000098981 | $0.0000099035 | $0.0000099002 | $25,818 | - |
| Dec-24 2025 | $0.0000099029 | $0.0000098311 | $0.0000099051 | $0.000009836 | $37,108 | - |
| Dec-23 2025 | $0.0000098347 | $0.0000098324 | $0.00001063 | $0.00001063 | $58,878 | - |
| Dec-22 2025 | $0.00001063 | $0.00001062 | $0.00001137 | $0.00001137 | $56,895 | - |
| Dec-21 2025 | $0.00001137 | $0.00001136 | $0.00001137 | $0.00001136 | $28,234 | - |
| Dec-20 2025 | $0.00001137 | $0.00001019 | $0.00001137 | $0.00001031 | $18,506 | - |
| Dec-19 2025 | $0.00001031 | $0.00001022 | $0.00001031 | $0.00001023 | $81,186 | - |
| Dec-18 2025 | $0.00001023 | $0.0000096539 | $0.00001023 | $0.0000096586 | $90,826 | - |
| Dec-17 2025 | $0.0000096598 | $0.0000096566 | $0.0000098032 | $0.0000098032 | $77,429 | - |
| Dec-16 2025 | $0.0000098007 | $0.0000094016 | $0.0000098049 | $0.00000951 | $68,556 | - |