Zetrix(ZETRIX)اليوم
$15.11
Zetrix سجل الأسعار
(ZETRIX)الفترة الزمنية: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $14.83592 | $15.15955 | $14.85103 | $15.06807 | $524.184K |
2025-09-04 | $15.11873 | $15.10404 | $14.83209 | $14.83592 | $522.405K |
2025-09-03 | $15.01836 | $15.13 | $15 | $15.11415 | $500.095K |
2025-09-02 | $14.80782 | $15.14 | $14.68 | $15.01836 | $355.993K |
2025-09-01 | $14.99398 | $15.03 | $14.81 | $14.82823 | $488.272K |
2025-08-31 | $15.01296 | $15.08 | $14.95 | $14.99428 | $513.502K |
2025-08-30 | $15.06066 | $15.1 | $14.94 | $15.01296 | $526.728K |
2025-08-29 | $15.44270 | $15.46 | $15.05 | $15.06492 | $500.708K |
2025-08-28 | $15.48114 | $15.57 | $15.31 | $15.45578 | $515.601K |
2025-08-27 | $15.37652 | $15.55 | $15.33 | $15.48199 | $500.710K |
2025-08-26 | $15.61414 | $15.64 | $15.21 | $15.37652 | $512.681K |
2025-08-25 | $15.97518 | $16.06 | $15.39 | $15.61414 | $506.324K |
2025-08-24 | $15.96184 | $16.06 | $15.93 | $15.97607 | $563.044K |
2025-08-23 | $16.01754 | $16.07 | $15.94 | $15.96720 | $531.373K |
2025-08-22 | $15.83382 | $16.04 | $15.73 | $15.99734 | $528.491K |
2025-08-21 | $15.86937 | $15.94 | $15.76 | $15.82014 | $514.541K |
2025-08-20 | $15.97980 | $15.98 | $15.78 | $15.85307 | $515.935K |
2025-08-19 | $16.13990 | $16.21 | $15.93 | $15.97995 | $460.373K |
2025-08-18 | $16.49105 | $16.49 | $16.06 | $16.14494 | $569.618K |
2025-08-17 | $16.43369 | $16.5 | $16.4 | $16.49324 | $621.661K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-06
Zetrix(ZETRIX)
