Cap Mercado $2.75T
-0.67%
Volume 24h $232.87B
-22.28%
BTC % 55.71%
-0.18%
ETH % 10.05%
0.49%
Moedas
34.538
+5
Trocas
885
Última atualização
30 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $10.85 | $10.78 | $10.88 | $10.85 | $477,645 | - |
| Apr-26 2026 | $10.83 | $10.81 | $10.89 | $10.84 | $522,178 | - |
| Apr-25 2026 | $10.83 | $10.80 | $10.84 | $10.81 | $529,514 | - |
| Apr-24 2026 | $10.81 | $10.81 | $11.03 | $10.98 | $474,434 | - |
| Apr-23 2026 | $10.97 | $10.89 | $10.99 | $10.98 | $463,820 | - |
| Apr-22 2026 | $11.02 | $10.70 | $11.08 | $10.72 | $481,877 | - |
| Apr-21 2026 | $10.69 | $10.68 | $10.99 | $10.94 | $448,419 | - |
| Apr-20 2026 | $10.94 | $10.80 | $11.01 | $10.81 | $466,683 | - |
| Apr-19 2026 | $10.77 | $10.77 | $10.98 | $10.98 | $470,954 | - |
| Apr-18 2026 | $10.99 | $10.98 | $11.13 | $11.10 | $498,626 | - |
| Apr-17 2026 | $11.12 | $11.08 | $11.22 | $11.16 | $525,316 | - |
| Apr-16 2026 | $11.17 | $11.11 | $11.22 | $11.15 | $504,814 | - |
| Apr-15 2026 | $11.15 | $10.46 | $11.15 | $10.51 | $503,275 | - |
| Apr-14 2026 | $10.48 | $10.48 | $10.71 | $10.59 | $462,226 | - |
| Apr-13 2026 | $10.61 | $10.28 | $10.61 | $10.32 | $454,232 | - |