Cap Mercado $4.08T
-2.88%
Volume 24h $361.44B
-4.17%
BTC % 55.17%
0.1%
ETH % 12.26%
-1.79%
Moedas
32.814
+17
Trocas
885
Última atualização
35 Segundos atrás
Preços históricos de ZeroLend (ZERO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00005922 | $0.00005816 | $0.00006168 | $0.00006168 | $159,088 | $3,249,654 |
| Aug-17 2025 | $0.00006236 | $0.00005966 | $0.00006236 | $0.00006029 | $175,867 | $3,421,699 |
| Aug-16 2025 | $0.00006044 | $0.0000591 | $0.00006109 | $0.00006065 | $134,223 | $3,316,266 |
| Aug-15 2025 | $0.00006076 | $0.00005968 | $0.00006359 | $0.00006089 | $155,950 | $3,333,852 |
| Aug-14 2025 | $0.00006043 | $0.00006037 | $0.0000651 | $0.00006372 | $199,813 | $3,316,195 |
| Aug-13 2025 | $0.00006377 | $0.00006238 | $0.00006396 | $0.00006379 | $226,919 | $3,499,295 |
| Aug-12 2025 | $0.00006368 | $0.00005844 | $0.00006368 | $0.00005878 | $303,074 | $3,494,549 |
| Aug-11 2025 | $0.00005892 | $0.00005646 | $0.00005912 | $0.00005674 | $217,225 | $3,233,085 |
| Aug-10 2025 | $0.00005692 | $0.00005641 | $0.00005826 | $0.00005788 | $256,763 | $3,123,224 |
| Aug-09 2025 | $0.00005879 | $0.00005448 | $0.00005879 | $0.00005448 | $200,165 | $3,225,958 |
| Aug-08 2025 | $0.00005464 | $0.00005266 | $0.00005511 | $0.00005312 | $219,367 | $2,998,462 |
| Aug-07 2025 | $0.00005287 | $0.00004968 | $0.00005364 | $0.00005095 | $320,935 | $2,901,020 |
| Aug-06 2025 | $0.0000506 | $0.00004784 | $0.0000506 | $0.00004958 | $262,801 | $2,776,708 |
| Aug-05 2025 | $0.00004809 | $0.0000474 | $0.00005049 | $0.00005046 | $257,571 | $2,638,768 |
| Aug-04 2025 | $0.00005048 | $0.00004885 | $0.00005048 | $0.00004936 | $276,841 | $2,769,915 |