ZENTU(ZENT)Heute
$0.007776
ZENTU Preisverlauf
(ZENT)Zeitraum: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.008749 | $0.008748 | $0.007613 | $0.007641 | $1,275.612 |
2025-08-31 | $0.007162 | $0.008780 | $0.006306 | $0.008749 | $7,270.892 |
2025-08-30 | $0.006749 | $0.007162 | $0.006745 | $0.007161 | $147.0287 |
2025-08-29 | $0.007315 | $0.008077 | $0.006376 | $0.006749 | $4,024.838 |
2025-08-28 | $0.007610 | $0.007610 | $0.007036 | $0.007315 | $698.2346 |
2025-08-27 | $0.007728 | $0.008412 | $0.007608 | -- | -- |
2025-08-26 | $0.007339 | $0.008484 | $0.007338 | $0.007728 | $1,812.151 |
2025-08-25 | $0.006908 | $0.007340 | $0.006876 | $0.007339 | $410.0796 |
2025-08-24 | $0.006719 | $0.006910 | $0.006717 | $0.006908 | $184.5517 |
2025-08-23 | $0.007602 | $0.007619 | $0.006612 | $0.006719 | $1,240.204 |
2025-08-22 | $0.007568 | $0.007603 | $0.006273 | $0.007602 | $1,875.801 |
2025-08-21 | $0.007160 | $0.007654 | $0.007157 | $0.007568 | $477.6257 |
2025-08-20 | $0.007998 | $0.007998 | $0.006405 | $0.007160 | $2,991.968 |
2025-08-19 | $0.007204 | $0.008001 | $0.006280 | $0.007998 | $2,345.831 |
2025-08-18 | $0.007655 | $0.007655 | $0.005837 | $0.007203 | $2,475.314 |
2025-08-17 | $0.007654 | $0.007657 | $0.007652 | $0.007655 | $95.42279 |
2025-08-16 | $0.007346 | $0.008775 | $0.007312 | $0.007654 | $5,862.936 |
2025-08-15 | $0.006827 | $0.007347 | $0.006228 | $0.007346 | $2,128.484 |
2025-08-14 | $0.008630 | $0.008647 | $0.006719 | $0.006827 | $3,283.674 |
2025-08-13 | $0.008801 | $0.008828 | $0.008629 | $0.008630 | $5,732.971 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-02
ZENTU(ZENT)
