Cap Mercado $4.12T
-0.92%
Volume 24h $372.85B
2.26%
BTC % 55.15%
-0.03%
ETH % 12.42%
0.88%
Moedas
32.814
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $15.80 | $15.80 | $16.12 | $16.12 | $465,475 | - |
| Aug-18 2025 | $16.12 | $16.06 | $16.43 | $16.43 | $555,474 | - |
| Aug-17 2025 | $16.46 | $16.41 | $16.50 | $16.41 | $613,194 | - |
| Aug-16 2025 | $16.41 | $16.33 | $16.43 | $16.33 | $616,053 | - |
| Aug-15 2025 | $16.34 | $16.34 | $16.63 | $16.48 | $575,582 | - |
| Aug-14 2025 | $16.47 | $16.31 | $16.89 | $16.89 | $562,509 | - |
| Aug-13 2025 | $16.85 | $16.57 | $16.85 | $16.69 | $561,694 | - |
| Aug-12 2025 | $16.66 | $16.49 | $16.71 | $16.49 | $578,717 | - |
| Aug-11 2025 | $16.49 | $16.36 | $16.59 | $16.39 | $562,227 | - |
| Aug-10 2025 | $16.38 | $16.28 | $16.46 | $16.34 | $556,390 | - |
| Aug-09 2025 | $16.35 | $16.30 | $16.46 | $16.43 | $646,786 | - |
| Aug-08 2025 | $16.45 | $16.37 | $16.48 | $16.47 | $565,718 | - |
| Aug-07 2025 | $16.46 | $16.24 | $16.49 | $16.29 | $586,888 | - |
| Aug-06 2025 | $16.30 | $15.98 | $16.35 | $16.01 | $584,539 | - |
| Aug-05 2025 | $16.01 | $15.83 | $16.09 | $16.03 | $559,797 | - |