ZED Token(ZED)Hoy
$0.006309
hace 1 años
$0.014579
hace 2 años
$0.019351
hace 3 años
$0.045200
ZED Token Historial de precios
(ZED)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.005955 | $0.006134 | $0.005906 | $0.005978 | $9,941.187 |
2025-09-16 | $0.005838 | $0.006044 | $0.005805 | $0.005977 | $7,990.077 |
2025-09-15 | $0.006180 | $0.006276 | $0.005831 | $0.005856 | $7,479.695 |
2025-09-14 | $0.006441 | $0.006367 | $0.006157 | $0.006166 | $2,806.073 |
2025-09-13 | $0.006253 | $0.006550 | $0.006303 | $0.006439 | $6,635.716 |
2025-09-12 | $0.005969 | $0.006270 | $0.005971 | $0.006251 | $7,375.855 |
2025-09-11 | $0.006477 | $0.006459 | $0.005950 | $0.005973 | $17,339.51 |
2025-09-10 | $0.006285 | $0.006558 | $0.006055 | $0.006488 | $26,518.99 |
2025-09-09 | $0.006407 | $0.006478 | $0.006161 | $0.006291 | $25,698.87 |
2025-09-08 | $0.006544 | $0.006529 | $0.006330 | $0.006411 | $10,930.41 |
2025-09-07 | $0.006511 | $0.006558 | $0.006103 | $0.006543 | $29,258.14 |
2025-09-06 | $0.006145 | $0.006759 | $0.006141 | $0.006510 | $14,776.09 |
2025-09-05 | $0.006064 | $0.006387 | $0.006029 | $0.006140 | $29,114.36 |
2025-09-04 | $0.006405 | $0.006580 | $0.006027 | $0.006064 | $6,186.052 |
2025-09-03 | $0.006336 | $0.006472 | $0.006246 | $0.006417 | $12,457.17 |
2025-09-02 | $0.006491 | $0.006542 | $0.006302 | $0.006336 | $8,052.991 |
2025-09-01 | $0.006845 | $0.006841 | $0.006491 | $0.006538 | $14,939.11 |
2025-08-31 | $0.006693 | $0.006997 | $0.006538 | $0.006845 | $15,314.35 |
2025-08-30 | $0.006762 | $0.006871 | $0.006589 | $0.006695 | $14,381.74 |
2025-08-29 | $0.007245 | $0.007226 | $0.006732 | $0.006755 | $8,649.770 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
ZED Token(ZED)
