Cap Mercado $2.82T
1.45%
Volume 24h $319.42B
50.27%
BTC % 56.94%
0.36%
ETH % 10.14%
0.59%
Moedas
34.574
+9
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-03 2026 | $0.00002074 | $0.000016 | $0.00002427 | $0.00002203 | $14,458 | - |
| May-02 2026 | $0.00002203 | $0.00002202 | $0.0000232 | $0.00002319 | $11,163 | - |
| May-01 2026 | $0.00002319 | $0.00002143 | $0.00002495 | $0.00002144 | $36,580 | - |
| Apr-30 2026 | $0.00002143 | $0.00001861 | $0.00002144 | $0.00001862 | $24,032 | - |
| Apr-29 2026 | $0.00001862 | $0.00001861 | $0.00002086 | $0.00002086 | $35,172 | - |
| Apr-28 2026 | $0.00002086 | $0.00002085 | $0.00002086 | $0.00002086 | $25,258 | - |
| Apr-27 2026 | $0.00002085 | $0.00002085 | $0.00002257 | $0.00002256 | $33,256 | - |
| Apr-26 2026 | $0.00002256 | $0.00002255 | $0.00002416 | $0.00002416 | $15,139 | - |
| Apr-25 2026 | $0.00002415 | $0.00002415 | $0.00002417 | $0.00002416 | $10,817 | - |
| Apr-24 2026 | $0.00002416 | $0.00002415 | $0.00002417 | $0.00002416 | $25,861 | - |
| Apr-23 2026 | $0.00002416 | $0.00002415 | $0.00002416 | $0.00002416 | $39,357 | - |
| Apr-22 2026 | $0.00002416 | $0.00002415 | $0.00002551 | $0.00002551 | $41,099 | - |
| Apr-21 2026 | $0.00002551 | $0.0000255 | $0.00002552 | $0.0000255 | $27,845 | - |
| Apr-20 2026 | $0.0000255 | $0.0000255 | $0.00002551 | $0.0000255 | $33,904 | - |
| Apr-19 2026 | $0.0000255 | $0.0000255 | $0.00002551 | $0.00002551 | $23,980 | - |