Zeta(ZEX)Vandaag
$0.059524
1 jaar geleden
$0.048814
Zeta Prijsgeschiedenis
(ZEX)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.056383 | $0.060764 | $0.057643 | $0.059701 | $962.567K |
2025-09-11 | $0.066976 | $0.066925 | $0.055741 | $0.056031 | $1.153M |
2025-09-10 | $0.058759 | $0.067230 | $0.059211 | $0.067080 | $1.248M |
2025-09-09 | $0.053691 | $0.059618 | $0.053338 | $0.058889 | $1.043M |
2025-09-08 | $0.054223 | $0.056177 | $0.053601 | $0.053758 | $1.228M |
2025-09-07 | $0.055631 | $0.055984 | $0.053644 | $0.054356 | $833.997K |
2025-09-06 | $0.056204 | $0.057239 | $0.055480 | $0.055625 | $783.552K |
2025-09-05 | $0.060753 | $0.061160 | $0.055578 | $0.056368 | $1.133M |
2025-09-04 | $0.060329 | $0.062078 | $0.059069 | $0.060753 | $1.194M |
2025-09-03 | $0.069345 | $0.072747 | $0.049817 | $0.060353 | $2.029M |
2025-09-02 | $0.067101 | $0.06992 | $0.065958 | $0.069345 | $974.735K |
2025-09-01 | $0.066686 | $0.068107 | $0.065817 | $0.067075 | $853.115K |
2025-08-31 | $0.066921 | $0.067057 | $0.06655 | $0.066601 | $782.641K |
2025-08-30 | $0.068040 | $0.068065 | $0.066718 | $0.066933 | $784.819K |
2025-08-29 | $0.071619 | $0.07227 | $0.067387 | $0.067907 | $996.550K |
2025-08-28 | $0.073522 | $0.074322 | $0.071453 | $0.071636 | $1.109M |
2025-08-27 | $0.072774 | $0.074472 | $0.072237 | $0.073507 | $1.145M |
2025-08-26 | $0.074757 | $0.074752 | $0.072488 | $0.072791 | $1.054M |
2025-08-25 | $0.080871 | $0.081623 | $0.074398 | $0.074757 | $1.176M |
2025-08-24 | $0.081872 | $0.082671 | $0.080103 | $0.080436 | $1.161M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
Zeta(ZEX)
