Cap Mercado $3.40T
1.69%
Volume 24h $417.79B
9.24%
BTC % 54.49%
-0.88%
ETH % 11.04%
1.54%
Moedas
33.680
+7
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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $12.63 | $12.57 | $12.86 | $12.75 | $564,093 | - |
| Nov-16 2025 | $12.75 | $12.71 | $12.94 | $12.84 | $569,265 | - |
| Nov-15 2025 | $12.86 | $12.71 | $13.02 | $12.94 | $577,118 | - |
| Nov-14 2025 | $12.89 | $12.81 | $13.47 | $13.42 | $626,810 | - |
| Nov-13 2025 | $13.45 | $13.31 | $13.69 | $13.67 | $607,936 | - |
| Nov-12 2025 | $13.66 | $13.57 | $14.00 | $14.00 | $591,341 | - |
| Nov-11 2025 | $14.01 | $13.98 | $14.52 | $14.27 | $620,917 | - |
| Nov-10 2025 | $14.37 | $14.34 | $14.55 | $14.55 | $594,208 | - |
| Nov-09 2025 | $14.58 | $14.50 | $14.66 | $14.56 | $644,175 | - |
| Nov-08 2025 | $14.58 | $14.44 | $14.69 | $14.69 | $620,173 | - |
| Nov-07 2025 | $14.75 | $14.43 | $14.75 | $14.43 | $641,219 | - |
| Nov-06 2025 | $14.40 | $14.34 | $14.69 | $14.68 | $618,675 | - |
| Nov-05 2025 | $14.65 | $13.91 | $14.69 | $14.24 | $642,094 | - |
| Nov-04 2025 | $14.22 | $14.09 | $14.71 | $14.61 | $631,579 | - |
| Nov-03 2025 | $14.58 | $14.58 | $14.88 | $14.88 | $650,762 | - |