zec3l(ZEC3L)Hoje
$0.0994
1 anos atrás
$0.018138
2 anos atrás
$0.013626
3 anos atrás
$0.145455
4 anos atrás
$0.02944
5 anos atrás
$0.396
zec3l Histórico de preços
(ZEC3L)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.107686 | $0.122 | $0.105 | $0.117842 | $37,831.95 |
2025-09-02 | $0.09723 | $0.115 | $0.096 | $0.1079 | $33,592.45 |
2025-09-01 | $0.106354 | $0.112 | $0.092 | $0.097186 | $20,077.70 |
2025-08-31 | $0.104758 | $0.109 | $0.101 | $0.104374 | $26,012.55 |
2025-08-30 | $0.123547 | $0.124 | $0.101 | $0.103015 | $39,848.00 |
2025-08-29 | $0.129068 | $0.14 | $0.116 | $0.121856 | $39,839.49 |
2025-08-28 | $0.126164 | $0.139 | $0.122 | $0.128032 | $34,713.07 |
2025-08-27 | $0.117048 | $0.141 | $0.118 | $0.125226 | $45,543.42 |
2025-08-26 | $0.117962 | $0.118 | $0.102 | $0.116946 | $53,344.78 |
2025-08-25 | $0.144583 | $0.15 | $0.115 | $0.115681 | $24,993.67 |
2025-08-24 | $0.150762 | $0.168 | $0.14 | $0.143732 | $44,144.02 |
2025-08-23 | $0.159433 | $0.164 | $0.143 | $0.149113 | $44,589.65 |
2025-08-22 | $0.119865 | $0.171 | $0.114 | $0.159568 | $35,211.38 |
2025-08-21 | $0.113378 | $0.127 | $0.106 | $0.120198 | $41,374.59 |
2025-08-20 | $0.091043 | $0.12 | $0.082 | $0.11504 | $40,446.71 |
2025-08-19 | $0.10248 | $0.1 | $0.087 | $0.089937 | $40,497.91 |
2025-08-18 | $0.115033 | $0.114 | $0.09 | $0.101451 | $19,968.97 |
2025-08-17 | $0.106423 | $0.117 | $0.102 | $0.11337 | $29,727.63 |
2025-08-16 | $0.107757 | $0.109 | $0.1 | $0.105936 | $46,937.31 |
2025-08-15 | $0.117556 | $0.126 | $0.1 | $0.105388 | $67,602.42 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
zec3l(ZEC3L)
