Cap Mercado $2.56T
3.24%
Volume 24h $164.26B
1.22%
BTC % 51.52%
0.79%
ETH % 15.24%
-1.31%
Moedas
28.253
+41
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-25 2024 | $18.55 | $18.07 | $18.86 | $18.86 | $2,811,235 | - |
| Jul-24 2024 | $18.80 | $18.44 | $19.01 | $18.59 | $2,808,906 | - |
| Jul-23 2024 | $18.57 | $18.11 | $18.60 | $18.36 | $2,805,978 | - |
| Jul-22 2024 | $18.34 | $18.21 | $18.54 | $18.34 | $2,782,477 | - |
| Jul-21 2024 | $18.32 | $17.93 | $18.34 | $18.20 | $2,905,800 | - |
| Jul-20 2024 | $18.19 | $18.13 | $18.46 | $18.33 | $2,807,619 | - |
| Jul-19 2024 | $18.33 | $17.95 | $18.37 | $17.99 | $2,364,059 | - |
| Jul-18 2024 | $18.04 | $17.94 | $18.27 | $18.14 | $2,773,475 | - |
| Jul-17 2024 | $18.16 | $18.07 | $18.36 | $18.24 | $2,792,394 | - |
| Jul-16 2024 | $18.38 | $18.03 | $18.61 | $18.18 | $2,912,929 | - |
| Jul-15 2024 | $18.17 | $17.35 | $18.20 | $17.35 | $2,815,420 | - |
| Jul-14 2024 | $17.43 | $17.29 | $17.48 | $17.37 | $2,676,392 | - |
| Jul-13 2024 | $17.37 | $17.28 | $17.48 | $17.48 | $1,773,725 | - |
| Jul-12 2024 | $17.46 | $17.46 | $18.12 | $18.12 | $1,674,084 | - |
| Jul-11 2024 | $18.18 | $18.18 | $18.65 | $18.49 | $1,868,866 | - |