0x Protocol(ZRX)Hoje
$0.271935
1 anos atrás
$0.271581
2 anos atrás
$0.177761
3 anos atrás
$0.299333
4 anos atrás
$1.3
5 anos atrás
$0.42816
6 anos atrás
$0.15961
7 anos atrás
$0.638005
0x Protocol Histórico de preços
(ZRX)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.264854 | $0.277167 | $0.260580 | $0.266436 | $33.792M |
2025-09-04 | $0.279670 | $0.283273 | $0.262911 | $0.264854 | $34.486M |
2025-09-03 | $0.256203 | $0.28219 | $0.257652 | $0.280620 | $35.238M |
2025-09-02 | $0.262144 | $0.264752 | $0.249 | $0.256203 | $42.604M |
2025-09-01 | $0.270992 | $0.285638 | $0.259413 | $0.261629 | $112.925M |
2025-08-31 | $0.250878 | $0.270993 | $0.247973 | $0.267870 | $35.328M |
2025-08-30 | $0.247208 | $0.251292 | $0.241058 | $0.250896 | $18.868M |
2025-08-29 | $0.258252 | $0.264962 | $0.245221 | $0.246590 | $23.357M |
2025-08-28 | $0.250962 | $0.260543 | $0.248645 | $0.258246 | $21.110M |
2025-08-27 | $0.242420 | $0.251603 | $0.242479 | $0.251068 | $17.548M |
2025-08-26 | $0.245699 | $0.245623 | $0.232275 | $0.242338 | $18.890M |
2025-08-25 | $0.251744 | $0.265959 | $0.243679 | $0.245699 | $24.991M |
2025-08-24 | $0.260080 | $0.261846 | $0.249492 | $0.251481 | $14.497M |
2025-08-23 | $0.255993 | $0.265326 | $0.257552 | $0.259739 | $24.011M |
2025-08-22 | $0.242146 | $0.259359 | $0.23454 | $0.255796 | $22.201M |
2025-08-21 | $0.244829 | $0.251076 | $0.242054 | $0.242063 | $20.072M |
2025-08-20 | $0.241536 | $0.247206 | $0.235531 | $0.244689 | $21.375M |
2025-08-19 | $0.245317 | $0.250202 | $0.23982 | $0.241468 | $19.826M |
2025-08-18 | $0.260213 | $0.259615 | $0.241326 | $0.245588 | $21.506M |
2025-08-17 | $0.255902 | $0.260988 | $0.253537 | $0.260303 | $19.838M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
0x Protocol(ZRX)
