ZED Token(ZED)Heute
$0.006387
vor 1 Jahren
$0.014308
vor 2 Jahren
$0.013856
vor 3 Jahren
$0.049836
ZED Token Preisverlauf
(ZED)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.006145 | $0.006759 | $0.006141 | $0.006510 | $14,776.09 |
2025-09-05 | $0.006064 | $0.006387 | $0.006029 | $0.006140 | $29,114.36 |
2025-09-04 | $0.006405 | $0.006580 | $0.006027 | $0.006064 | $6,186.052 |
2025-09-03 | $0.006336 | $0.006472 | $0.006246 | $0.006417 | $12,457.17 |
2025-09-02 | $0.006491 | $0.006542 | $0.006302 | $0.006336 | $8,052.991 |
2025-09-01 | $0.006845 | $0.006841 | $0.006491 | $0.006538 | $14,939.11 |
2025-08-31 | $0.006693 | $0.006997 | $0.006538 | $0.006845 | $15,314.35 |
2025-08-30 | $0.006762 | $0.006871 | $0.006589 | $0.006695 | $14,381.74 |
2025-08-29 | $0.007245 | $0.007226 | $0.006732 | $0.006755 | $8,649.770 |
2025-08-28 | $0.007287 | $0.007373 | $0.007039 | $0.007237 | $14,199.43 |
2025-08-27 | $0.007043 | $0.007333 | $0.007064 | $0.007308 | $11,555.18 |
2025-08-26 | $0.007681 | $0.007637 | $0.006624 | $0.007046 | $28,835.21 |
2025-08-25 | $0.007974 | $0.008291 | $0.007611 | $0.007681 | $16,594.03 |
2025-08-24 | $0.007665 | $0.008073 | $0.007577 | $0.007961 | $14,831.09 |
2025-08-23 | $0.007761 | $0.008102 | $0.007603 | $0.007658 | $7,904.599 |
2025-08-22 | $0.007083 | $0.007948 | $0.006792 | $0.007757 | $16,580.38 |
2025-08-21 | $0.006925 | $0.007215 | $0.006920 | $0.007087 | $9,535.391 |
2025-08-20 | $0.006733 | $0.007098 | $0.006642 | $0.006911 | $25,954.17 |
2025-08-19 | $0.006999 | $0.007047 | $0.006678 | $0.006727 | $15,459.36 |
2025-08-18 | $0.007683 | $0.007668 | $0.006953 | $0.007004 | $7,288.760 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
ZED Token(ZED)
