Cap Mercado $3.88T
3.56%
Volume 24h $439.20B
30.8%
BTC % 60.28%
-0.01%
ETH % 9.17%
0.76%
Moedas
32.391
+16
Trocas
885
Última atualização
45 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 |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $17.45 | $17.03 | $17.45 | $17.07 | $623,708 | - |
| Jul-09 2025 | $17.10 | $16.69 | $17.10 | $16.77 | $635,748 | - |
| Jul-08 2025 | $16.78 | $16.77 | $16.88 | $16.88 | $547,566 | - |
| Jul-07 2025 | $16.87 | $16.86 | $17.09 | $17.08 | $553,181 | - |
| Jul-06 2025 | $17.11 | $17.00 | $17.14 | $17.03 | $636,141 | - |
| Jul-05 2025 | $17.03 | $17.03 | $17.11 | $17.05 | $612,886 | - |
| Jul-04 2025 | $17.07 | $16.96 | $17.18 | $17.18 | $563,649 | - |
| Jul-03 2025 | $17.19 | $16.95 | $17.26 | $16.98 | $601,078 | - |
| Jul-02 2025 | $17.03 | $16.80 | $17.05 | $16.86 | $556,330 | - |
| Jul-01 2025 | $16.84 | $16.84 | $17.07 | $17.03 | $555,915 | - |
| Jun-30 2025 | $17.01 | $16.94 | $17.09 | $17.08 | $538,532 | - |
| Jun-29 2025 | $17.10 | $17.05 | $17.10 | $17.08 | $569,595 | - |
| Jun-28 2025 | $17.09 | $17.07 | $17.13 | $17.09 | $583,559 | - |
| Jun-27 2025 | $17.10 | $17.03 | $17.20 | $17.20 | $572,113 | - |
| Jun-26 2025 | $17.21 | $17.15 | $17.29 | $17.19 | $563,561 | - |