Aave ZRX(AZRX)Hoy
$0.278225
hace 1 años
$0.279065
hace 2 años
$0.15672
hace 3 años
$0.314127
hace 4 años
$1.017
Aave ZRX Historial de precios
(AZRX)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.280020 | $0.283607 | $0.273620 | $0.275672 | -- |
2025-09-10 | $0.278333 | $0.287442 | $0.277612 | $0.280043 | -- |
2025-09-09 | $0.286326 | $0.287250 | $0.277512 | $0.277963 | -- |
2025-09-08 | $0.275985 | $0.287425 | $0.274391 | $0.286667 | -- |
2025-09-07 | $0.268649 | $0.276844 | $0.267695 | $0.275985 | -- |
2025-09-06 | $0.264330 | $0.276986 | $0.263553 | $0.268824 | -- |
2025-09-05 | $0.260805 | $0.275799 | $0.258209 | $0.263878 | -- |
2025-09-04 | $0.281413 | $0.282370 | $0.259295 | $0.260369 | -- |
2025-09-03 | $0.259152 | $0.282188 | $0.257688 | $0.282187 | -- |
2025-09-02 | $0.258046 | $0.264463 | $0.249396 | $0.259152 | -- |
2025-09-01 | -- | $0.283531 | $0.258046 | -- | -- |
2025-08-31 | $0.249681 | $0.269962 | $0.247738 | $0.269962 | -- |
2025-08-30 | $0.247742 | $0.2515 | $0.239526 | $0.249710 | -- |
2025-08-29 | $0.256896 | $0.262943 | $0.24434 | $0.246799 | -- |
2025-08-28 | $0.250383 | $0.26008 | $0.246017 | $0.257467 | -- |
2025-08-27 | $0.242324 | $0.250588 | $0.241843 | $0.250588 | -- |
2025-08-26 | $0.245451 | $0.246015 | $0.230362 | $0.242324 | -- |
2025-08-25 | $0.255445 | $0.263385 | $0.245189 | $0.245189 | -- |
2025-08-24 | $0.263786 | $0.266203 | $0.250917 | $0.255356 | -- |
2025-08-23 | $0.252609 | $0.265049 | $0.254171 | $0.263786 | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Aave ZRX(AZRX)
