zen3s(ZEN3S)Heute
$6.650525
vor 1 Jahren
$0.348662
vor 2 Jahren
$0.002623
vor 3 Jahren
$0.004144
vor 4 Jahren
$0.356004
zen3s Preisverlauf
(ZEN3S)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $7.059265 | $7.253 | $6.309 | $7.021157 | $27,786.87 |
2025-09-08 | $7.664865 | $7.76 | $6.885 | $6.914492 | $15,370.25 |
2025-09-07 | $8.300596 | $8.333 | $7.047 | $7.534432 | $14,763.89 |
2025-09-06 | $8.470944 | $8.392 | $7.642 | $8.20078 | $34,275.11 |
2025-09-05 | $9.305211 | $9.448 | $7.701 | $8.36652 | $25,568.58 |
2025-09-04 | $8.449588 | $9.393 | $8.183 | $9.192593 | $27,792.27 |
2025-09-03 | $9.722022 | $9.509 | $7.991 | $8.089433 | $34,851.77 |
2025-09-02 | $9.676005 | $10.445 | $8.976 | $9.469912 | $29,325.98 |
2025-09-01 | $8.595193 | $9.937 | $8.412 | $9.795851 | $17,364.77 |
2025-08-31 | $8.748063 | $9.008 | $8.353 | $8.562207 | $25,764.17 |
2025-08-30 | $8.932016 | $9.13 | $8.369 | $8.629265 | $39,032.43 |
2025-08-29 | $8.144232 | $8.99 | $7.509 | $8.869753 | $37,045.95 |
2025-08-28 | $7.239045 | $8.587 | $6.93 | $8.00733 | $34,314.77 |
2025-08-27 | $8.855959 | $8.406 | $6.355 | $7.097371 | $45,012.53 |
2025-08-26 | $8.080038 | $9.654 | $7.78 | $8.701101 | $51,814.94 |
2025-08-25 | $6.870551 | $8.207 | $6.019 | $8.059285 | $22,122.53 |
2025-08-24 | $7.155547 | $7.175 | $6.342 | $6.731983 | $40,762.46 |
2025-08-23 | $7.877352 | $7.665 | $6.448 | $7.05617 | $42,243.84 |
2025-08-22 | $9.855537 | $10.141 | $7.322 | $7.591706 | $30,729.93 |
2025-08-21 | $9.690982 | $9.883 | $8.926 | $9.699604 | $39,712.83 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
zen3s(ZEN3S)
