Zephyr Protocol(ZEPH)Heute
$0.585628
vor 1 Jahren
$1.32
vor 2 Jahren
$2.54
Zephyr Protocol Preisverlauf
(ZEPH)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.583962 | $0.605276 | $0.555298 | $0.595893 | $222.082K |
2025-09-06 | $0.563906 | $0.589973 | $0.535010 | $0.589897 | $232.124K |
2025-09-05 | $0.513361 | $0.619387 | $0.500690 | $0.563855 | $229.060K |
2025-09-04 | $0.564291 | $0.597022 | $0.512007 | $0.513361 | $229.364K |
2025-09-03 | $0.515876 | $0.622204 | $0.500843 | $0.564913 | $228.074K |
2025-09-02 | $0.489824 | $0.542502 | $0.434841 | $0.515876 | $232.798K |
2025-09-01 | $0.506419 | $0.52734 | $0.469587 | $0.497544 | $228.083K |
2025-08-31 | $0.523820 | $0.563485 | $0.477142 | $0.505626 | $227.320K |
2025-08-30 | $0.513241 | $0.539671 | $0.50084 | $0.523750 | $226.274K |
2025-08-29 | $0.544634 | $0.541226 | $0.502117 | $0.514015 | $225.704K |
2025-08-28 | $0.531945 | $0.561055 | $0.531044 | $0.546709 | $225.486K |
2025-08-27 | $0.535497 | $0.552634 | $0.529727 | $0.533252 | $221.981K |
2025-08-26 | $0.521957 | $0.572763 | $0.495357 | $0.539009 | $221.544K |
2025-08-25 | $0.593138 | $0.6035 | $0.499075 | $0.521957 | $249.002K |
2025-08-24 | $0.620752 | $0.642772 | $0.572609 | $0.593583 | $228.074K |
2025-08-23 | $0.644890 | $0.649397 | $0.61797 | $0.620673 | $231.139K |
2025-08-22 | $0.609643 | $0.667694 | $0.600656 | $0.644660 | $229.832K |
2025-08-21 | $0.640410 | $0.650174 | $0.607437 | $0.609604 | $229.267K |
2025-08-20 | $0.624130 | $0.656509 | $0.57288 | $0.640190 | $224.909K |
2025-08-19 | $0.649337 | $0.656472 | $0.617783 | $0.624129 | $234.172K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Zephyr Protocol(ZEPH)
