zec3l(ZEC3L)Heute
$0.142594
vor 1 Jahren
$0.017882
vor 2 Jahren
$0.012189
vor 3 Jahren
$0.141926
vor 4 Jahren
$0.011333
vor 5 Jahren
$0.278
zec3l Preisverlauf
(ZEC3L)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.162373 | $0.158 | $0.144 | $0.147935 | $35,715.22 |
2025-09-09 | $0.159446 | $0.188 | $0.151 | $0.1587 | $29,818.41 |
2025-09-08 | $0.150868 | $0.179 | $0.146 | $0.157792 | $19,616.42 |
2025-09-07 | $0.112628 | $0.156 | $0.111 | $0.149182 | $19,455.41 |
2025-09-06 | $0.100778 | $0.115 | $0.098 | $0.111598 | $35,156.53 |
2025-09-05 | $0.099197 | $0.109 | $0.096 | $0.099245 | $26,754.64 |
2025-09-04 | $0.11916 | $0.121 | $0.096 | $0.097825 | $28,765.59 |
2025-09-03 | $0.107686 | $0.122 | $0.105 | $0.117842 | $37,831.95 |
2025-09-02 | $0.09723 | $0.115 | $0.096 | $0.1079 | $33,592.45 |
2025-09-01 | $0.106354 | $0.112 | $0.092 | $0.097186 | $20,077.70 |
2025-08-31 | $0.104758 | $0.109 | $0.101 | $0.104374 | $26,012.55 |
2025-08-30 | $0.123547 | $0.124 | $0.101 | $0.103015 | $39,848.00 |
2025-08-29 | $0.129068 | $0.14 | $0.116 | $0.121856 | $39,839.49 |
2025-08-28 | $0.126164 | $0.139 | $0.122 | $0.128032 | $34,713.07 |
2025-08-27 | $0.117048 | $0.141 | $0.118 | $0.125226 | $45,543.42 |
2025-08-26 | $0.117962 | $0.118 | $0.102 | $0.116946 | $53,344.78 |
2025-08-25 | $0.144583 | $0.15 | $0.115 | $0.115681 | $24,993.67 |
2025-08-24 | $0.150762 | $0.168 | $0.14 | $0.143732 | $44,144.02 |
2025-08-23 | $0.159433 | $0.164 | $0.143 | $0.149113 | $44,589.65 |
2025-08-22 | $0.119865 | $0.171 | $0.114 | $0.159568 | $35,211.38 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
zec3l(ZEC3L)
