ZEAL(ZEAL)Oggi
$0.079083
ZEAL Cronologia prezzi
(ZEAL)Periodo di tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.080710 | $0.087348 | $0.077824 | $0.080425 | $49,336.98 |
2025-09-06 | $0.081541 | $0.083497 | $0.074706 | $0.080710 | $60,861.85 |
2025-09-05 | $0.072751 | $0.083980 | $0.068897 | $0.081541 | $66,725.42 |
2025-09-04 | $0.078823 | $0.082185 | $0.072752 | $0.072751 | $71,777.31 |
2025-09-03 | $0.083578 | $0.088285 | $0.075348 | $0.078823 | $72,046.40 |
2025-09-02 | $0.091396 | $0.092577 | $0.0804 | $0.083578 | $97,281.22 |
2025-09-01 | $0.111520 | $0.111241 | $0.089722 | $0.091396 | $55,612.44 |
2025-08-31 | $0.102121 | $0.114738 | $0.104384 | $0.111517 | $29,884.06 |
2025-08-30 | $0.106456 | $0.109929 | $0.100552 | $0.102852 | $28,522.87 |
2025-08-29 | $0.120042 | $0.119489 | $0.103922 | $0.106456 | $45,689.86 |
2025-08-28 | $0.115236 | $0.1293 | $0.111745 | $0.120074 | $71,941.53 |
2025-08-27 | $0.109168 | $0.117283 | $0.104153 | $0.114173 | $28,005.94 |
2025-08-26 | $0.104857 | $0.115058 | $0.101246 | $0.109677 | $21,073.92 |
2025-08-25 | $0.103192 | $0.107935 | $0.099967 | $0.104757 | $40,574.75 |
2025-08-24 | $0.095530 | $0.108005 | $0.095961 | $0.103192 | $20,537.27 |
2025-08-23 | $0.103951 | $0.112465 | $0.092244 | $0.095355 | $16,463.37 |
2025-08-22 | $0.099842 | $0.104197 | $0.093452 | $0.103975 | $18,866.12 |
2025-08-21 | $0.098787 | $0.109989 | $0.094602 | $0.099842 | $12,636.97 |
2025-08-20 | $0.108198 | $0.109991 | $0.090025 | $0.098837 | $28,649.03 |
2025-08-19 | $0.109989 | $0.113047 | $0.107313 | $0.109506 | $5,868.539 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-09
ZEAL(ZEAL)
