Cap Mercado $2.29T
-0.3%
Volume 24h $81.60B
BTC % 53.41%
0.31%
ETH % 12.59%
-1.27%
Moedas
29.003
+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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $15.39 | $15.32 | $15.52 | $15.46 | $1,932,546 | - |
| Oct-03 2024 | $15.40 | $15.23 | $15.62 | $15.62 | $2,207,538 | - |
| Oct-02 2024 | $15.39 | $15.39 | $15.80 | $15.80 | $1,988,603 | - |
| Oct-01 2024 | $15.82 | $15.63 | $16.66 | $15.63 | $2,036,554 | - |
| Sep-30 2024 | $15.66 | $15.66 | $16.25 | $16.23 | $1,915,023 | - |
| Sep-29 2024 | $16.26 | $16.22 | $16.35 | $16.34 | $1,892,771 | - |
| Sep-28 2024 | $16.33 | $16.33 | $16.46 | $16.42 | $1,884,581 | - |
| Sep-27 2024 | $16.41 | $16.30 | $16.53 | $16.32 | $1,923,799 | - |
| Sep-26 2024 | $16.32 | $15.76 | $16.47 | $15.83 | $1,913,969 | - |
| Sep-25 2024 | $15.80 | $15.80 | $16.19 | $16.19 | $1,826,771 | - |
| Sep-24 2024 | $16.22 | $15.89 | $16.25 | $15.90 | $1,937,771 | - |
| Sep-23 2024 | $15.95 | $15.49 | $16.00 | $15.49 | $1,913,277 | - |
| Sep-22 2024 | $15.55 | $15.47 | $15.76 | $15.76 | $1,839,622 | - |
| Sep-21 2024 | $15.72 | $15.67 | $15.75 | $15.71 | $1,786,308 | - |
| Sep-20 2024 | $15.72 | $15.67 | $16.20 | $15.96 | $1,862,136 | - |