Cap Mercado $4.50T
0.13%
Volume 24h $239.29B
BTC % 54.67%
0.82%
ETH % 12.1%
-0.33%
Moedas
33.322
+3
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00003387 | $0.00003298 | $0.00003533 | $0.00003313 | $250,023 | $1,858,602 |
| Oct-02 2025 | $0.00003319 | $0.00003183 | $0.00003339 | $0.00003196 | $164,587 | $1,821,544 |
| Oct-01 2025 | $0.00003197 | $0.00002937 | $0.00003197 | $0.00002963 | $178,968 | $1,754,583 |
| Sep-30 2025 | $0.00002957 | $0.00002891 | $0.00003059 | $0.00002983 | $150,352 | $1,622,539 |
| Sep-29 2025 | $0.0000297 | $0.00002868 | $0.00002983 | $0.00002868 | $145,442 | $1,629,689 |
| Sep-28 2025 | $0.00002886 | $0.00002828 | $0.00002899 | $0.00002839 | $132,991 | $1,583,979 |
| Sep-27 2025 | $0.00002841 | $0.0000284 | $0.00002951 | $0.00002948 | $140,581 | $1,559,234 |
| Sep-26 2025 | $0.00002945 | $0.00002926 | $0.0000299 | $0.00002978 | $150,160 | $1,616,350 |
| Sep-25 2025 | $0.00002931 | $0.00002931 | $0.00003186 | $0.00003186 | $162,920 | $1,608,304 |
| Sep-24 2025 | $0.00003191 | $0.00003158 | $0.00003351 | $0.00003321 | $148,833 | $1,750,947 |
| Sep-23 2025 | $0.00003345 | $0.00003336 | $0.00003417 | $0.00003361 | $136,882 | $1,835,776 |
| Sep-22 2025 | $0.00003369 | $0.00003272 | $0.00003593 | $0.00003593 | $206,569 | $1,849,049 |
| Sep-21 2025 | $0.00003593 | $0.00003583 | $0.00003667 | $0.00003644 | $142,027 | $1,971,680 |
| Sep-20 2025 | $0.0000365 | $0.00003619 | $0.00003668 | $0.00003642 | $134,714 | $2,002,764 |
| Sep-19 2025 | $0.00003597 | $0.00003564 | $0.00003702 | $0.00003702 | $160,181 | $1,973,703 |