Zeta(ZEX)Heute
$0.054779
vor 1 Jahren
$0.039575
Zeta Preisverlauf
(ZEX)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.055631 | $0.055984 | $0.053644 | $0.054356 | $833.997K |
2025-09-06 | $0.056204 | $0.057239 | $0.055480 | $0.055625 | $783.552K |
2025-09-05 | $0.060753 | $0.061160 | $0.055578 | $0.056368 | $1.133M |
2025-09-04 | $0.060329 | $0.062078 | $0.059069 | $0.060753 | $1.194M |
2025-09-03 | $0.069345 | $0.072747 | $0.049817 | $0.060353 | $2.029M |
2025-09-02 | $0.067101 | $0.06992 | $0.065958 | $0.069345 | $974.735K |
2025-09-01 | $0.066686 | $0.068107 | $0.065817 | $0.067075 | $853.115K |
2025-08-31 | $0.066921 | $0.067057 | $0.06655 | $0.066601 | $782.641K |
2025-08-30 | $0.068040 | $0.068065 | $0.066718 | $0.066933 | $784.819K |
2025-08-29 | $0.071619 | $0.07227 | $0.067387 | $0.067907 | $996.550K |
2025-08-28 | $0.073522 | $0.074322 | $0.071453 | $0.071636 | $1.109M |
2025-08-27 | $0.072774 | $0.074472 | $0.072237 | $0.073507 | $1.145M |
2025-08-26 | $0.074757 | $0.074752 | $0.072488 | $0.072791 | $1.054M |
2025-08-25 | $0.080871 | $0.081623 | $0.074398 | $0.074757 | $1.176M |
2025-08-24 | $0.081872 | $0.082671 | $0.080103 | $0.080436 | $1.161M |
2025-08-23 | $0.082334 | $0.084994 | $0.081826 | $0.081826 | $1.278M |
2025-08-22 | $0.078436 | $0.082656 | $0.079057 | $0.082421 | $1.245M |
2025-08-21 | $0.076454 | $0.079294 | $0.075607 | $0.078453 | $1.261M |
2025-08-20 | $0.076218 | $0.076687 | $0.075544 | $0.076441 | $992.859K |
2025-08-19 | $0.077832 | $0.078513 | $0.075811 | $0.076155 | $1.031M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Zeta(ZEX)
