Cap Mercado $3.02T
-0.57%
Volume 24h $260.67B
-37.68%
BTC % 54.95%
0.74%
ETH % 10.64%
-2.53%
Moedas
34.179
+21
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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $11.95 | $11.78 | $12.08 | $12.08 | $559,684 | - |
| Jan-29 2026 | $12.08 | $11.96 | $12.25 | $12.23 | $545,810 | - |
| Jan-28 2026 | $12.28 | $12.20 | $12.35 | $12.20 | $463,533 | - |
| Jan-27 2026 | $12.22 | $12.09 | $12.29 | $12.17 | $492,195 | - |
| Jan-26 2026 | $12.11 | $12.04 | $12.16 | $12.06 | $451,475 | - |
| Jan-25 2026 | $12.00 | $12.00 | $12.19 | $12.19 | $487,547 | - |
| Jan-24 2026 | $12.20 | $12.16 | $12.22 | $12.17 | $580,614 | - |
| Jan-23 2026 | $12.19 | $12.19 | $12.36 | $12.29 | $495,844 | - |
| Jan-22 2026 | $12.29 | $12.23 | $12.41 | $12.33 | $438,093 | - |
| Jan-21 2026 | $12.35 | $12.07 | $12.37 | $12.07 | $562,322 | - |
| Jan-20 2026 | $12.03 | $12.03 | $12.30 | $12.25 | $554,532 | - |
| Jan-19 2026 | $12.21 | $12.19 | $12.44 | $12.36 | $574,629 | - |
| Jan-18 2026 | $12.42 | $12.40 | $12.45 | $12.42 | $716,462 | - |
| Jan-17 2026 | $12.43 | $12.37 | $12.45 | $12.41 | $724,006 | - |
| Jan-16 2026 | $12.41 | $12.31 | $12.41 | $12.41 | $628,325 | - |