Zircuit(ZRC)Hoy
$0.02539
Zircuit Historial de precios
(ZRC)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.027213 | $0.027512 | $0.026236 | $0.026236 | $8.205M |
2025-09-13 | $0.026740 | $0.027875 | $0.026838 | $0.027247 | $13.399M |
2025-09-12 | $0.026124 | $0.027086 | $0.026089 | $0.026770 | $11.254M |
2025-09-11 | $0.026619 | $0.026865 | $0.025959 | $0.026105 | $13.233M |
2025-09-10 | $0.026032 | $0.026701 | $0.025866 | $0.026635 | $10.639M |
2025-09-09 | $0.026568 | $0.027087 | $0.025944 | $0.026083 | $13.104M |
2025-09-08 | $0.024905 | $0.027038 | $0.024891 | $0.026555 | $10.954M |
2025-09-07 | $0.024902 | $0.025369 | $0.024614 | $0.024964 | $5.762M |
2025-09-06 | $0.024899 | $0.025121 | $0.024654 | $0.024907 | $5.124M |
2025-09-05 | $0.024234 | $0.025530 | $0.024121 | $0.024859 | $11.206M |
2025-09-04 | $0.025432 | $0.025843 | $0.024147 | $0.024234 | $7.493M |
2025-09-03 | $0.024900 | $0.025622 | $0.024721 | $0.025516 | $8.661M |
2025-09-02 | $0.025488 | $0.025661 | $0.024691 | $0.024958 | $11.554M |
2025-09-01 | $0.027149 | $0.027353 | $0.025433 | $0.025529 | $11.323M |
2025-08-31 | $0.027094 | $0.027798 | $0.026702 | $0.027150 | $6.901M |
2025-08-30 | $0.027975 | $0.027742 | $0.026740 | $0.027067 | $11.733M |
2025-08-29 | $0.027756 | $0.028903 | $0.027163 | $0.027866 | $25.745M |
2025-08-28 | $0.026101 | $0.028382 | $0.025147 | $0.027904 | $15.320M |
2025-08-27 | $0.025607 | $0.026889 | $0.025733 | $0.026134 | $11.441M |
2025-08-26 | $0.027531 | $0.027463 | $0.025518 | $0.025586 | $18.049M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Zircuit(ZRC)
