Accumulated Finance Staked ZETA(STZETA)Hoy
$0.180461
Accumulated Finance Staked ZETA Historial de precios
(STZETA)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.176798 | $0.180749 | $0.176534 | $0.179530 | $232.2956 |
2025-09-06 | -- | $0.177353 | $0.174061 | -- | -- |
2025-09-05 | $0.173884 | $0.179763 | $0.173192 | $0.175217 | $336.2425 |
2025-09-04 | -- | $0.182416 | $0.173445 | -- | -- |
2025-09-03 | $0.176222 | $0.181957 | $0.176719 | $0.181115 | $146.9191 |
2025-09-02 | -- | $0.181015 | $0.173355 | -- | -- |
2025-09-01 | $0.185748 | $0.186678 | $0.176866 | $0.178183 | $210.3014 |
2025-08-31 | $0.190911 | $0.191403 | $0.184606 | $0.186072 | $173.2556 |
2025-08-30 | $0.191598 | $0.192386 | $0.184908 | $0.190932 | $1,866.876 |
2025-08-29 | $0.197315 | $0.213049 | $0.189627 | $0.191598 | $72.96160 |
2025-08-28 | $0.189056 | $0.198773 | $0.186749 | $0.197315 | $225.4573 |
2025-08-27 | $0.182872 | $0.189646 | $0.186025 | $0.189056 | $179.5432 |
2025-08-26 | $0.185045 | $0.186183 | $0.171976 | $0.184810 | $582.9611 |
2025-08-25 | $0.191296 | $0.200858 | $0.183092 | $0.185045 | $543.3733 |
2025-08-24 | $0.197227 | $0.199079 | $0.189065 | $0.191296 | $221.1138 |
2025-08-23 | $0.193664 | $0.20169 | $0.195084 | $0.197227 | $478.8283 |
2025-08-22 | $0.183733 | $0.196641 | $0.177818 | $0.193664 | $60.01417 |
2025-08-21 | $0.187931 | $0.192664 | $0.183398 | $0.183458 | $96.55328 |
2025-08-20 | $0.186804 | $0.189782 | $0.181545 | $0.187811 | $167.4288 |
2025-08-19 | $0.190372 | $0.193442 | $0.185129 | $0.186701 | $357.9310 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Accumulated Finance Staked ZETA(STZETA)
