Cap Mercado $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Moedas
33.670
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00001756 | $0.00001429 | $0.00003052 | $0.00001429 | $500,713 | $963,607 |
| Nov-13 2025 | $0.00001378 | $0.00001059 | $0.00001378 | $0.0000106 | $187,515 | $756,176 |
| Nov-12 2025 | $0.0000106 | $0.00001058 | $0.00001139 | $0.00001117 | $130,227 | $582,066 |
| Nov-11 2025 | $0.00001124 | $0.00001019 | $0.00001124 | $0.00001019 | $135,807 | $617,267 |
| Nov-10 2025 | $0.00001015 | $0.0000089988 | $0.00001022 | $0.0000090447 | $105,479 | $557,437 |
| Nov-09 2025 | $0.0000092069 | $0.0000087465 | $0.0000097172 | $0.0000093834 | $118,544 | $505,172 |
| Nov-08 2025 | $0.0000093916 | $0.0000089317 | $0.0000095651 | $0.0000093845 | $72,358 | $515,302 |
| Nov-07 2025 | $0.0000092805 | $0.0000079701 | $0.0000092805 | $0.0000081986 | $134,201 | $509,207 |
| Nov-06 2025 | $0.0000082127 | $0.0000080761 | $0.00001021 | $0.00001016 | $132,826 | $450,619 |
| Nov-05 2025 | $0.00001026 | $0.0000091836 | $0.00001078 | $0.00001033 | $152,910 | $563,425 |
| Nov-04 2025 | $0.00001045 | $0.00001008 | $0.00001182 | $0.00001148 | $124,791 | $573,561 |
| Nov-03 2025 | $0.00001165 | $0.0000115 | $0.00001407 | $0.00001406 | $109,345 | $639,340 |
| Nov-02 2025 | $0.00001398 | $0.00001398 | $0.00001446 | $0.00001419 | $94,359 | $767,537 |
| Nov-01 2025 | $0.00001425 | $0.00001409 | $0.00001444 | $0.00001413 | $83,515 | $782,088 |
| Oct-31 2025 | $0.00001411 | $0.00001403 | $0.00001475 | $0.00001424 | $92,730 | $774,416 |