Zentry(ZENT)Hoy
$0.010948
hace 1 años
$0.016484
Zentry Historial de precios
(ZENT)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.011152 | $0.011341 | $0.010931 | $0.011013 | $16.249M |
2025-09-11 | $0.012307 | $0.012278 | $0.011139 | $0.011156 | $17.324M |
2025-09-10 | $0.012772 | $0.013284 | $0.012189 | $0.012248 | $19.001M |
2025-09-09 | $0.012757 | $0.013300 | $0.012127 | $0.012791 | $24.665M |
2025-09-08 | $0.013688 | $0.013974 | $0.012628 | $0.012751 | $26.452M |
2025-09-07 | $0.011665 | $0.014624 | $0.011480 | $0.013544 | $36.884M |
2025-09-06 | $0.012287 | $0.012780 | $0.011563 | $0.011666 | $23.823M |
2025-09-05 | $0.010390 | $0.013155 | $0.010065 | $0.012321 | $44.229M |
2025-09-04 | $0.011681 | $0.013347 | $0.010070 | $0.010390 | $47.115M |
2025-09-03 | $0.008660 | $0.012392 | $0.008610 | $0.011794 | $28.270M |
2025-09-02 | $0.008733 | $0.008851 | $0.008554 | $0.008660 | $9.143M |
2025-09-01 | $0.009644 | $0.009662 | $0.008724 | $0.008725 | $10.899M |
2025-08-31 | $0.008971 | $0.009667 | $0.008547 | $0.009667 | $16.811M |
2025-08-30 | $0.008021 | $0.009292 | $0.007250 | $0.008986 | $20.648M |
2025-08-29 | $0.008413 | $0.008443 | $0.007825 | $0.008014 | $8.345M |
2025-08-28 | $0.008413 | $0.008493 | $0.008047 | $0.008440 | $7.005M |
2025-08-27 | $0.007958 | $0.008554 | $0.007748 | $0.008400 | $9.212M |
2025-08-26 | $0.007781 | $0.008116 | $0.007646 | $0.007958 | $9.548M |
2025-08-25 | $0.007586 | $0.008001 | $0.007371 | $0.007781 | $9.908M |
2025-08-24 | $0.007688 | $0.007929 | $0.007548 | $0.007593 | $5.309M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Zentry(ZENT)
