Zebec Protocol(ZBC)Hoy
$0.001150
hace 1 años
$0.005231
hace 2 años
$0.010924
hace 3 años
$0.012988
Zebec Protocol Historial de precios
(ZBC)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 | -- | $0.001169 | $0.001129 | $0.001133 | $179.5893 |
2025-09-10 | $0.001111 | $0.001124 | $0.001111 | -- | -- |
2025-09-09 | $0.001128 | $0.001128 | $0.001110 | $0.001111 | $44.79850 |
2025-09-08 | -- | $0.001128 | $0.001128 | $0.001128 | $151.6159 |
2025-09-07 | -- | $0.001140 | $0.001140 | -- | -- |
2025-09-06 | -- | $0.001140 | $0.001140 | -- | -- |
2025-09-05 | $0.001143 | $0.001143 | $0.001140 | -- | -- |
2025-09-04 | $0.001133 | $0.001143 | $0.001133 | -- | -- |
2025-09-03 | -- | $0.001151 | $0.001123 | -- | -- |
2025-09-02 | $0.001138 | $0.001139 | $0.001074 | $0.001127 | $511.2217 |
2025-09-01 | $0.001137 | $0.001138 | $0.001126 | $0.001137 | $176.2519 |
2025-08-31 | $0.001121 | $0.001157 | $0.001126 | $0.001137 | $244.2789 |
2025-08-30 | $0.001151 | $0.001153 | $0.001065 | $0.001121 | $1,383.755 |
2025-08-29 | $0.001132 | $0.001219 | $0.001131 | $0.001151 | $966.2819 |
2025-08-28 | $0.001147 | $0.001147 | $0.001132 | $0.001132 | $156.7314 |
2025-08-27 | $0.001143 | $0.001147 | $0.001141 | $0.001147 | $140.6355 |
2025-08-26 | $0.001141 | $0.001148 | $0.001141 | $0.001143 | $15.87080 |
2025-08-25 | $0.001121 | $0.001141 | $0.001121 | $0.001141 | $88.69747 |
2025-08-24 | $0.001136 | $0.001138 | $0.001121 | $0.001121 | $202.0857 |
2025-08-23 | $0.001238 | $0.001238 | $0.001128 | $0.001135 | $2,488.989 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Zebec Protocol(ZBC)
