ZCore Finance(ZEFI)Heute
$0.002531
vor 1 Jahren
$0.002536
vor 2 Jahren
$0.005033
vor 3 Jahren
$0.004743
vor 4 Jahren
$0.159394
ZCore Finance Preisverlauf
(ZEFI)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002417 | $0.002464 | $0.002411 | $0.002450 | $31.83206 |
2025-09-16 | $0.002381 | $0.002421 | $0.002373 | $0.002417 | $21.64433 |
2025-09-15 | $0.002395 | $0.002420 | $0.002370 | $0.002381 | $32.20862 |
2025-09-14 | $0.002416 | $0.002433 | $0.002392 | $0.002395 | $21.02559 |
2025-09-13 | $0.002367 | $0.002428 | $0.002369 | $0.002416 | $65.43080 |
2025-09-12 | $0.002373 | $0.002399 | $0.002356 | $0.002367 | $1,739.550 |
2025-09-11 | $0.002365 | $0.002380 | $0.002354 | $0.002373 | $10.27086 |
2025-09-10 | $0.002319 | $0.002391 | $0.002320 | $0.002365 | $41.67432 |
2025-09-09 | $0.002341 | $0.002349 | $0.002316 | $0.002319 | $8.302055 |
2025-09-08 | $0.002333 | $0.002356 | $0.002319 | $0.002341 | $19.59515 |
2025-09-07 | $0.002303 | $0.002334 | $0.002295 | $0.002333 | $28.58444 |
2025-09-06 | $0.002278 | $0.002314 | $0.002278 | $0.002303 | $20.76130 |
2025-09-05 | $0.002313 | $0.002324 | $0.002272 | $0.002278 | $155.1174 |
2025-09-04 | $0.002342 | $0.002344 | $0.002311 | $0.002314 | $22.73275 |
2025-09-03 | $0.002307 | $0.002350 | $0.002316 | $0.002341 | $19.83325 |
2025-09-02 | $0.002314 | $0.002336 | $0.002293 | $0.002307 | $47.73131 |
2025-09-01 | -- | $0.002361 | $0.002311 | $0.002314 | $35.48162 |
2025-08-31 | $0.002306 | $0.002338 | $0.002320 | -- | -- |
2025-08-30 | $0.002306 | $0.002312 | $0.002281 | $0.002306 | $9.990621 |
2025-08-29 | $0.002306 | $0.002335 | $0.002283 | $0.002302 | $34.82274 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
ZCore Finance(ZEFI)
