zrx3s(ZRX3S)Heute
$0.245778
vor 1 Jahren
$1.902516
vor 2 Jahren
$0.734905
vor 3 Jahren
$4.305346
vor 4 Jahren
$0.006985
zrx3s Preisverlauf
(ZRX3S)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.298869 | $0.31 | $0.266 | $0.288409 | $7,190.899 |
2025-09-06 | $0.324893 | $0.322 | $0.269 | $0.293431 | $17,323.88 |
2025-09-05 | $0.335564 | $0.347 | $0.281 | $0.322873 | $13,380.36 |
2025-09-04 | $0.287979 | $0.341 | $0.274 | $0.332737 | $14,087.22 |
2025-09-03 | $0.423338 | $0.409 | $0.273 | $0.283137 | $18,601.32 |
2025-09-02 | $0.404033 | $0.46 | $0.37 | $0.412337 | $14,730.97 |
2025-09-01 | $0.389268 | $0.417 | $0.3 | $0.411943 | $12,295.39 |
2025-08-31 | $0.482031 | $0.495 | $0.346 | $0.397302 | $13,992.36 |
2025-08-30 | $0.520506 | $0.546 | $0.473 | $0.475802 | $19,385.76 |
2025-08-29 | $0.464836 | $0.528 | $0.418 | $0.51695 | $18,437.70 |
2025-08-28 | $0.511973 | $0.524 | $0.444 | $0.453934 | $16,646.10 |
2025-08-27 | $0.577581 | $0.571 | $0.502 | $0.504858 | $22,140.24 |
2025-08-26 | $0.566708 | $0.653 | $0.556 | $0.568401 | $26,243.86 |
2025-08-25 | $0.534165 | $0.581 | $0.427 | $0.566234 | $11,759.87 |
2025-08-24 | $0.49362 | $0.548 | $0.471 | $0.523834 | $20,895.57 |
2025-08-23 | $0.528244 | $0.512 | $0.454 | $0.486204 | $21,431.43 |
2025-08-22 | $0.643647 | $0.697 | $0.492 | $0.511624 | $16,100.74 |
2025-08-21 | $0.632083 | $0.647 | $0.563 | $0.631238 | $19,945.60 |
2025-08-20 | $0.664863 | $0.706 | $0.595 | $0.6107 | $19,166.52 |
2025-08-19 | $0.641586 | $0.676 | $0.593 | $0.658741 | $20,378.32 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
zrx3s(ZRX3S)
