Zegent AI(ZGEN)Hoy
$0.000098
Zegent AI Historial de precios
(ZGEN)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | -- | $0.000099 | $0.000097 | -- | -- |
2025-09-15 | -- | $0.000101 | $0.000097 | -- | -- |
2025-09-14 | -- | $0.000101 | $0.000100 | -- | -- |
2025-09-13 | -- | $0.000103 | $0.000100 | $0.000100 | $88.18903 |
2025-09-12 | -- | $0.000099 | $0.000096 | -- | -- |
2025-09-11 | $0.000098 | $0.000098 | $0.000095 | $0.000096 | $272.8075 |
2025-09-10 | $0.000096 | $0.000099 | $0.000095 | $0.000098 | $48.90299 |
2025-09-09 | -- | $0.000097 | $0.000095 | $0.000096 | $26.31398 |
2025-09-08 | -- | $0.000096 | $0.000096 | -- | -- |
2025-09-07 | -- | $0.000096 | $0.000094 | -- | -- |
2025-09-06 | $0.000094 | $0.000096 | $0.000094 | $0.000095 | $273.2836 |
2025-09-05 | $0.000094 | $0.000098 | $0.000093 | $0.000094 | $177.9070 |
2025-09-04 | $0.000098 | $0.000098 | $0.000094 | $0.000094 | $10.15690 |
2025-09-03 | $0.000094 | $0.000098 | $0.000094 | $0.000098 | $38.44137 |
2025-09-02 | $0.000095 | $0.000097 | $0.000021 | $0.000094 | $41.49609 |
2025-09-01 | -- | $0.000099 | $0.000095 | $0.000095 | $88.35235 |
2025-08-31 | -- | $0.000095 | $0.000094 | -- | -- |
2025-08-30 | -- | $0.000096 | $0.000094 | -- | -- |
2025-08-29 | -- | $0.000102 | $0.000102 | -- | -- |
2025-08-28 | -- | $0.000102 | $0.000100 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Zegent AI(ZGEN)
