Zypto Token(ZYPTO)Hoje
$0.005595
1 anos atrás
$0.018985
2 anos atrás
$0.000073
3 anos atrás
$0.000061
Zypto Token Histórico de preços
(ZYPTO)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.005811 | $0.005832 | $0.005533 | $0.005563 | $43,139.88 |
2025-09-13 | $0.005666 | $0.005913 | $0.005708 | $0.005811 | $47,257.82 |
2025-09-12 | $0.005583 | $0.005812 | $0.005573 | $0.005691 | $48,019.67 |
2025-09-11 | $0.005487 | $0.005583 | $0.005441 | $0.005573 | $44,975.46 |
2025-09-10 | $0.005530 | $0.005530 | $0.005433 | $0.005487 | $45,651.84 |
2025-09-09 | $0.005566 | $0.005659 | $0.005526 | $0.005530 | $45,684.78 |
2025-09-08 | $0.005602 | $0.005603 | $0.005505 | $0.005584 | $47,707.14 |
2025-09-07 | $0.005519 | $0.005646 | $0.005500 | $0.005584 | $50,255.72 |
2025-09-06 | $0.005389 | $0.005547 | $0.005389 | $0.005520 | $47,072.45 |
2025-09-05 | $0.005413 | $0.005545 | $0.005295 | $0.005389 | $43,391.79 |
2025-09-04 | $0.005561 | $0.005600 | $0.005393 | $0.005413 | $45,646.31 |
2025-09-03 | $0.005415 | $0.005561 | $0.005022 | $0.005561 | $42,091.82 |
2025-09-02 | $0.005380 | $0.005625 | $0.005239 | $0.005388 | $46,900.84 |
2025-09-01 | $0.005404 | $0.005499 | $0.005354 | $0.005363 | $50,711.65 |
2025-08-31 | $0.005304 | $0.005441 | $0.005244 | $0.005414 | $42,144.71 |
2025-08-30 | $0.005315 | $0.005371 | $0.005246 | $0.005301 | $44,950.70 |
2025-08-29 | $0.005322 | $0.005509 | $0.005250 | $0.005315 | $46,630.68 |
2025-08-28 | $0.005698 | $0.005703 | $0.005322 | $0.005326 | $59,778.34 |
2025-08-27 | $0.005437 | $0.005751 | $0.005423 | $0.005698 | $52,170.41 |
2025-08-26 | $0.005578 | $0.005598 | $0.005275 | $0.005437 | $48,941.47 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Zypto Token(ZYPTO)
