Cap Mercado $2.49T
-0.05%
Volume 24h $92.28B
-15.28%
BTC % 53.81%
0.05%
ETH % 9.89%
-0.6%
Moedas
34.457
+2
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $10.63 | $10.62 | $10.65 | $10.63 | $603,142 | - |
| Apr-03 2026 | $10.63 | $10.63 | $10.76 | $10.69 | $530,400 | - |
| Apr-02 2026 | $10.71 | $10.53 | $10.71 | $10.71 | $459,704 | - |
| Apr-01 2026 | $10.69 | $10.69 | $11.02 | $10.93 | $504,970 | - |
| Mar-31 2026 | $10.91 | $10.50 | $10.93 | $10.50 | $504,580 | - |
| Mar-30 2026 | $10.52 | $9.870 | $10.71 | $9.893 | $518,995 | - |
| Mar-29 2026 | $9.899 | $9.899 | $10.08 | $10.05 | $458,110 | - |
| Mar-28 2026 | $10.04 | $10.04 | $10.13 | $10.08 | $456,070 | - |
| Mar-27 2026 | $10.07 | $10.04 | $10.53 | $10.51 | $453,923 | - |
| Mar-26 2026 | $10.53 | $10.51 | $10.80 | $10.80 | $479,850 | - |
| Mar-25 2026 | $10.82 | $10.69 | $10.83 | $10.77 | $473,563 | - |
| Mar-24 2026 | $10.78 | $10.72 | $11.01 | $10.78 | $458,638 | - |
| Mar-23 2026 | $10.84 | $10.32 | $11.10 | $10.32 | $484,584 | - |
| Mar-22 2026 | $10.38 | $10.38 | $10.57 | $10.55 | $472,359 | - |
| Mar-21 2026 | $10.68 | $10.68 | $10.81 | $10.79 | $596,805 | - |