ZetaEarn Staked ZETA(STZETA)Hoy
$0.211581
hace 1 años
$0.713449
ZetaEarn Staked ZETA Historial de precios
(STZETA)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 | $0.199301 | $0.200855 | $0.194355 | $0.195081 | $182.2627 |
2025-09-16 | $0.196151 | $0.201859 | $0.194600 | $0.199451 | $87.85530 |
2025-09-15 | $0.202476 | $0.207807 | $0.194567 | $0.195935 | $30.66146 |
2025-09-14 | $0.209248 | $0.210957 | $0.202159 | $0.202476 | $29.38125 |
2025-09-13 | $0.204557 | $0.212588 | $0.205306 | $0.209417 | $28.94991 |
2025-09-12 | $0.200407 | $0.207935 | $0.200369 | $0.204557 | $54.47492 |
2025-09-11 | $0.202108 | $0.202861 | $0.198209 | $0.200407 | $381.7330 |
2025-09-10 | $0.196256 | $0.202392 | $0.194954 | $0.202392 | $26.24038 |
2025-09-09 | $0.195282 | $0.202660 | $0.192647 | $0.195855 | $353.8351 |
2025-09-08 | $0.190495 | $0.196261 | $0.187544 | $0.195408 | $545.4929 |
2025-09-07 | $0.187222 | $0.191724 | $0.186570 | $0.190393 | $77.69075 |
2025-09-06 | $0.186547 | $0.189079 | $0.185704 | $0.187225 | $230.8339 |
2025-09-05 | $0.184789 | $0.191079 | $0.183817 | $0.186016 | $99.06379 |
2025-09-04 | $0.193833 | $0.195100 | $0.184325 | $0.184789 | $20.76748 |
2025-09-03 | $0.187913 | $0.194488 | $0.188961 | $0.193953 | $25.26041 |
2025-09-02 | $0.191688 | $0.1934 | $0.185273 | $0.187913 | $113.2567 |
2025-09-01 | $0.197844 | $0.199616 | $0.188247 | $0.191679 | $733.4546 |
2025-08-31 | $0.206959 | $0.207151 | $0.196489 | $0.197853 | $423.2392 |
2025-08-30 | $0.204728 | $0.207742 | $0.198709 | $0.206554 | $804.9057 |
2025-08-29 | $0.214149 | $0.228225 | $0.202908 | $0.204728 | $764.5098 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
ZetaEarn Staked ZETA(STZETA)![BNB Tiger Inu [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_bnbtiger.jpg)
