zkRace(ZERC)Hoy
$0.021782
hace 1 años
$0.112478
hace 2 años
$0.15773
hace 3 años
$0.286383
hace 4 años
$2.4
zkRace Historial de precios
(ZERC)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 | $0.022484 | $0.022650 | $0.020468 | $0.021130 | $148.142K |
2025-09-10 | $0.022570 | $0.023497 | $0.022045 | $0.022322 | $126.176K |
2025-09-09 | $0.022741 | $0.023396 | $0.022061 | $0.022554 | $130.687K |
2025-09-08 | $0.023507 | $0.024301 | $0.022332 | $0.022741 | $153.505K |
2025-09-07 | $0.024467 | $0.024730 | $0.022795 | $0.024143 | $219.352K |
2025-09-06 | $0.025289 | $0.026777 | $0.023803 | $0.024450 | $248.372K |
2025-09-05 | $0.025439 | $0.026830 | $0.025211 | $0.025322 | $203.495K |
2025-09-04 | $0.025322 | $0.027032 | $0.025027 | $0.025439 | $200.384K |
2025-09-03 | $0.026910 | $0.027120 | $0.024943 | $0.025322 | $210.828K |
2025-09-02 | $0.026886 | $0.029165 | $0.025959 | $0.026910 | $244.036K |
2025-09-01 | $0.026907 | $0.027335 | $0.025510 | $0.025921 | $202.997K |
2025-08-31 | $0.027716 | $0.028924 | $0.026738 | $0.026763 | $144.501K |
2025-08-30 | $0.024819 | $0.029022 | $0.023627 | $0.027624 | $161.982K |
2025-08-29 | $0.022651 | $0.024891 | $0.021998 | $0.024616 | $272.083K |
2025-08-28 | $0.023889 | $0.024222 | $0.022268 | $0.022665 | $178.529K |
2025-08-27 | $0.024468 | $0.024493 | $0.022906 | $0.023870 | $249.494K |
2025-08-26 | $0.023840 | $0.024552 | $0.023142 | $0.024472 | $232.704K |
2025-08-25 | $0.023885 | $0.027580 | $0.023716 | $0.023840 | $190.136K |
2025-08-24 | $0.024160 | $0.024077 | $0.023789 | $0.023890 | $140.734K |
2025-08-23 | $0.023940 | $0.024616 | $0.023779 | $0.024158 | $187.925K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
zkRace(ZERC)
