ZMINE(ZMN)Hoy
$0.016087
hace 1 años
$0.009651
hace 2 años
$0.005230
hace 3 años
$0.006119
hace 4 años
$0.007556
ZMINE Historial de precios
(ZMN)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.015946 | $0.016194 | $0.015920 | $0.016116 | $840.6839 |
2025-09-12 | $0.015714 | $0.016020 | $0.015711 | $0.015916 | $133.1192 |
2025-09-11 | $0.015719 | $0.015848 | $0.015605 | $0.015726 | $281.7220 |
2025-09-10 | $0.015397 | $0.015879 | $0.015349 | $0.015707 | $820.9476 |
2025-09-09 | $0.015508 | $0.015608 | $0.015347 | $0.015416 | $36.23250 |
2025-09-08 | $0.015389 | $0.015546 | $0.015229 | $0.015517 | $648.8774 |
2025-09-07 | $0.015202 | $0.015433 | $0.015158 | $0.015389 | $1,039.029 |
2025-09-06 | $0.015217 | $0.015343 | $0.015149 | $0.015180 | $597.5867 |
2025-09-05 | $0.015072 | $0.015541 | $0.015030 | $0.015217 | $1,876.218 |
2025-09-04 | $0.015437 | $0.015437 | $0.015063 | $0.015072 | $177.1828 |
2025-09-03 | $0.015148 | $0.015437 | $0.015170 | $0.015437 | $94.00987 |
2025-09-02 | $0.014963 | $0.015285 | $0.014855 | $0.015194 | $1,020.477 |
2025-09-01 | -- | $0.015159 | $0.014768 | $0.014963 | $540.9929 |
2025-08-31 | -- | $0.015105 | $0.015022 | -- | -- |
2025-08-30 | $0.015017 | $0.015084 | $0.014876 | $0.015067 | $847.5444 |
2025-08-29 | $0.015423 | $0.015613 | $0.014927 | $0.015017 | $1,484.441 |
2025-08-28 | $0.015430 | $0.015685 | $0.015174 | $0.015423 | $1,733.016 |
2025-08-27 | $0.015150 | $0.015435 | $0.015113 | $0.015411 | $504.7258 |
2025-08-26 | $0.015345 | $0.015466 | $0.014942 | $0.015150 | $844.1086 |
2025-08-25 | $0.015746 | $0.015795 | $0.015244 | $0.015345 | $1,080.850 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
ZMINE(ZMN)
