Cap Mercado $4.22T
0.73%
Volume 24h $305.20B
2.22%
BTC % 53.64%
0.16%
ETH % 12.52%
0.08%
Moedas
33.103
+16
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-09 2025 | $15.00 | $14.87 | $15.09 | $15.02 | $540,043 | - |
| Sep-08 2025 | $15.03 | $15.00 | $15.15 | $15.00 | $551,675 | - |
| Sep-07 2025 | $15.03 | $14.98 | $15.09 | $15.07 | $588,469 | - |
| Sep-06 2025 | $15.08 | $15.05 | $15.10 | $15.07 | $623,330 | - |
| Sep-05 2025 | $15.10 | $14.96 | $15.16 | $14.97 | $559,400 | - |
| Sep-04 2025 | $15.04 | $14.85 | $15.08 | $15.06 | $546,428 | - |
| Sep-03 2025 | $15.07 | $15.03 | $15.12 | $15.07 | $540,157 | - |
| Sep-02 2025 | $15.05 | $14.78 | $15.11 | $14.78 | $519,757 | - |
| Sep-01 2025 | $14.79 | $14.72 | $14.92 | $14.91 | $507,286 | - |
| Aug-31 2025 | $14.96 | $14.96 | $15.07 | $15.02 | $535,504 | - |
| Aug-30 2025 | $15.00 | $14.95 | $15.00 | $15.00 | $571,130 | - |
| Aug-29 2025 | $15.03 | $15.00 | $15.39 | $15.39 | $522,644 | - |
| Aug-28 2025 | $15.38 | $15.33 | $15.55 | $15.33 | $548,242 | - |
| Aug-27 2025 | $15.33 | $15.31 | $15.56 | $15.49 | $530,706 | - |
| Aug-26 2025 | $15.55 | $15.23 | $15.55 | $15.28 | $538,130 | - |