Cap Mercado $2.46T
-2.13%
Volume 24h $170.82B
39.51%
BTC % 54.02%
-0.31%
ETH % 9.44%
-0.63%
Moedas
34.251
+8
Trocas
885
Última atualização
5 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $11.10 | $11.00 | $11.13 | $11.00 | $508,140 | - |
| Feb-21 2026 | $11.00 | $10.83 | $11.11 | $10.85 | $506,912 | - |
| Feb-20 2026 | $10.89 | $10.85 | $11.04 | $11.00 | $480,459 | - |
| Feb-19 2026 | $10.99 | $10.99 | $11.17 | $11.11 | $470,525 | - |
| Feb-18 2026 | $11.09 | $11.00 | $11.15 | $11.05 | $521,448 | - |
| Feb-17 2026 | $11.04 | $11.04 | $11.39 | $11.38 | $539,576 | - |
| Feb-16 2026 | $11.40 | $11.13 | $11.40 | $11.13 | $533,488 | - |
| Feb-15 2026 | $11.11 | $11.09 | $11.41 | $11.31 | $556,021 | - |
| Feb-14 2026 | $11.31 | $10.99 | $11.34 | $10.99 | $563,139 | - |
| Feb-13 2026 | $10.97 | $10.67 | $11.07 | $10.72 | $517,587 | - |
| Feb-12 2026 | $10.72 | $10.56 | $10.74 | $10.56 | $511,399 | - |
| Feb-11 2026 | $10.61 | $10.57 | $10.95 | $10.95 | $511,168 | - |
| Feb-10 2026 | $10.92 | $10.92 | $11.14 | $11.08 | $528,419 | - |
| Feb-09 2026 | $11.08 | $11.08 | $11.49 | $11.43 | $528,004 | - |
| Feb-08 2026 | $11.63 | $11.37 | $11.66 | $11.44 | $552,359 | - |