Cap Mercado $2.25T
3.31%
Volume 24h $133.20B
3.2%
BTC % 53.14%
0.84%
ETH % 13.01%
-0.15%
Moedas
28.741
+2
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Zetrix (ZETRIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-12 2024 | $16.26 | $15.98 | $16.30 | $15.98 | $1,965,936 | - |
| Sep-11 2024 | $15.96 | $15.57 | $15.97 | $15.79 | $1,932,949 | - |
| Sep-10 2024 | $15.81 | $15.33 | $15.99 | $15.33 | $1,955,686 | - |
| Sep-09 2024 | $15.23 | $15.03 | $15.41 | $15.39 | $1,855,188 | - |
| Sep-08 2024 | $15.28 | $14.91 | $15.51 | $14.91 | $1,804,065 | - |
| Sep-07 2024 | $14.91 | $14.91 | $15.24 | $15.24 | $1,560,802 | - |
| Sep-06 2024 | $15.25 | $15.08 | $15.60 | $15.51 | $1,862,571 | - |
| Sep-05 2024 | $15.46 | $15.46 | $16.04 | $16.04 | $1,809,869 | - |
| Sep-04 2024 | $16.09 | $15.98 | $16.26 | $16.26 | $1,919,635 | - |
| Sep-03 2024 | $16.26 | $16.22 | $16.49 | $16.31 | $1,938,236 | - |
| Sep-02 2024 | $16.37 | $16.06 | $16.37 | $16.08 | $1,916,193 | - |
| Sep-01 2024 | $16.03 | $15.80 | $16.06 | $15.96 | $1,949,124 | - |
| Aug-31 2024 | $15.96 | $15.32 | $16.01 | $15.32 | $2,454,814 | - |
| Aug-30 2024 | $15.36 | $15.06 | $16.08 | $15.06 | $2,496,048 | - |
| Aug-29 2024 | $15.06 | $15.00 | $15.66 | $15.59 | $1,821,556 | - |