Cap Mercado $4.08T
-0.79%
Volume 24h $339.17B
3.89%
BTC % 55.37%
0.32%
ETH % 11.89%
-0.92%
Moedas
33.555
+18
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-28 2025 | $15.39 | $15.24 | $15.47 | $15.39 | $655,345 | - |
| Oct-27 2025 | $15.44 | $15.44 | $15.56 | $15.53 | $572,588 | - |
| Oct-26 2025 | $15.53 | $15.36 | $15.53 | $15.42 | $544,623 | - |
| Oct-25 2025 | $15.44 | $15.40 | $15.44 | $15.44 | $546,023 | - |
| Oct-24 2025 | $15.45 | $15.32 | $15.72 | $15.71 | $584,207 | - |
| Oct-23 2025 | $15.71 | $15.47 | $15.73 | $15.47 | $581,660 | - |
| Oct-22 2025 | $15.43 | $15.43 | $15.71 | $15.57 | $585,508 | - |
| Oct-21 2025 | $15.51 | $15.33 | $15.73 | $15.58 | $598,203 | - |
| Oct-20 2025 | $15.59 | $15.47 | $15.72 | $15.50 | $577,584 | - |
| Oct-19 2025 | $15.56 | $15.29 | $15.66 | $15.44 | $591,047 | - |
| Oct-18 2025 | $15.42 | $15.31 | $15.42 | $15.40 | $591,691 | - |
| Oct-17 2025 | $15.45 | $15.09 | $15.61 | $15.55 | $596,390 | - |
| Oct-16 2025 | $15.58 | $15.44 | $15.68 | $15.49 | $569,596 | - |
| Oct-15 2025 | $15.51 | $15.39 | $15.63 | $15.62 | $551,010 | - |
| Oct-14 2025 | $15.66 | $15.51 | $15.84 | $15.84 | $574,111 | - |