ZedDex(ZED)Heute
$0.51657
ZedDex Preisverlauf
(ZED)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.505257 | $0.516567 | $0.502813 | $0.513181 | $178.788K |
2025-09-10 | $0.498231 | $0.509231 | $0.495783 | $0.505274 | $160.272K |
2025-09-09 | $0.501081 | $0.505021 | $0.492317 | $0.495754 | $165.783K |
2025-09-08 | $0.492331 | $0.502280 | $0.490990 | $0.500931 | $153.427K |
2025-09-07 | $0.488406 | $0.495697 | $0.464559 | $0.492709 | $342.628K |
2025-09-06 | $0.495019 | $0.496241 | $0.487556 | $0.490844 | $142.014K |
2025-09-05 | $0.501299 | $0.505346 | $0.491208 | $0.494339 | $112.313K |
2025-09-04 | $0.505713 | $0.506731 | $0.496683 | $0.501299 | $410.559K |
2025-09-03 | $0.495110 | $0.506529 | $0.495174 | $0.503457 | $394.551K |
2025-09-02 | $0.495351 | $0.502491 | $0.489501 | $0.497810 | $474.869K |
2025-09-01 | $0.505084 | $0.50561 | $0.494064 | $0.497475 | $449.049K |
2025-08-31 | $0.496473 | $0.505084 | $0.496385 | $0.505084 | $306.212K |
2025-08-30 | $0.493323 | $0.501888 | $0.493314 | $0.498953 | $401.260K |
2025-08-29 | $0.508636 | $0.511444 | $0.492457 | $0.494747 | $520.338K |
2025-08-28 | $0.515685 | $0.516129 | $0.504614 | $0.509718 | $476.866K |
2025-08-27 | $0.510842 | $0.517526 | $0.507961 | $0.516050 | $490.085K |
2025-08-26 | $0.517223 | $0.518039 | $0.494988 | $0.508667 | $712.065K |
2025-08-25 | $0.520972 | $0.529686 | $0.498732 | $0.517223 | $531.748K |
2025-08-24 | $0.511340 | $0.523697 | $0.482707 | $0.523130 | $140.802K |
2025-08-23 | $0.510143 | $0.524576 | $0.51073 | $0.510736 | $58,552.85 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
ZedDex(ZED)
