ZENEX(ZNX)Hoy
$0.58682
ZENEX Historial de precios
(ZNX)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.595840 | $0.600165 | $0.579844 | $0.580870 | $8,302.850 |
2025-09-14 | $0.598504 | $0.599414 | $0.587654 | $0.595840 | $11,564.64 |
2025-09-13 | $0.596421 | $0.635238 | $0.585093 | $0.598504 | $11,347.91 |
2025-09-12 | $0.593853 | $0.620544 | $0.593325 | $0.596154 | $11,513.23 |
2025-09-11 | $0.593110 | $0.631482 | $0.592193 | $0.593853 | $13,975.47 |
2025-09-10 | $0.586967 | $0.610179 | $0.543345 | $0.593110 | $13,710.04 |
2025-09-09 | $0.596927 | $0.599202 | $0.549373 | $0.586967 | $24,830.74 |
2025-09-08 | $0.592191 | $0.599147 | $0.525040 | $0.596927 | $1,585.432 |
2025-09-07 | $0.593437 | $0.642380 | $0.521317 | $0.592191 | $1,665.624 |
2025-09-06 | $0.591735 | $0.688635 | $0.591552 | $0.593437 | $1,621.414 |
2025-09-05 | $0.591287 | $0.682893 | $0.510756 | $0.591735 | $4,151.082 |
2025-09-04 | $0.594657 | $0.714150 | $0.544500 | $0.591287 | $1,586.006 |
2025-09-03 | $0.589054 | $0.717797 | $0.506662 | $0.594657 | $4,572.775 |
2025-09-02 | $0.583667 | $0.593164 | $0.583198 | $0.589054 | $2,349.858 |
2025-09-01 | $0.509456 | $0.709773 | $0.583446 | $0.583667 | $1,584.598 |
2025-08-31 | $0.590167 | $0.717458 | $0.508405 | $0.509456 | $2,612.606 |
2025-08-30 | $0.594400 | $0.668809 | $0.513248 | $0.590167 | $3,224.732 |
2025-08-29 | $0.594611 | $0.603932 | $0.557141 | $0.594859 | $3,143.125 |
2025-08-28 | $0.599888 | $0.729369 | $0.515607 | $0.594611 | $3,157.911 |
2025-08-27 | $0.594309 | $0.727982 | $0.592719 | $0.602337 | $1,582.083 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
ZENEX(ZNX)
