zec3s(ZEC3S)Hoje
$0.019162
1 anos atrás
$0.755046
2 anos atrás
$0.000585
3 anos atrás
$0.080273
4 anos atrás
$0.013602
5 anos atrás
$1.292
zec3s Histórico de preços
(ZEC3S)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 | $0.022511 | $0.022 | $0.018 | $0.019201 | $36,751.99 |
2025-09-02 | $0.025655 | $0.025 | $0.02 | $0.021843 | $31,396.91 |
2025-09-01 | $0.024221 | $0.026 | $0.021 | $0.025744 | $18,965.68 |
2025-08-31 | $0.025269 | $0.025 | $0.023 | $0.024023 | $25,887.44 |
2025-08-30 | $0.022391 | $0.025 | $0.021 | $0.02489 | $39,483.32 |
2025-08-29 | $0.022032 | $0.023 | $0.019 | $0.022081 | $38,532.32 |
2025-08-28 | $0.023122 | $0.023 | $0.02 | $0.021551 | $34,729.51 |
2025-08-27 | $0.025932 | $0.024 | $0.019 | $0.022723 | $46,251.56 |
2025-08-26 | $0.026452 | $0.029 | $0.024 | $0.025283 | $53,140.18 |
2025-08-25 | $0.023263 | $0.026 | $0.021 | $0.026204 | $21,639.13 |
2025-08-24 | $0.023032 | $0.023 | $0.019 | $0.02278 | $45,888.49 |
2025-08-23 | $0.022278 | $0.024 | $0.021 | $0.022646 | $44,635.41 |
2025-08-22 | $0.034354 | $0.034 | $0.018 | $0.021643 | $48,222.11 |
2025-08-21 | $0.037478 | $0.038 | $0.031 | $0.033321 | $41,288.20 |
2025-08-20 | $0.05156 | $0.054 | $0.033 | $0.036011 | $44,867.04 |
2025-08-19 | $0.047541 | $0.053 | $0.047 | $0.05072 | $40,500.53 |
2025-08-18 | $0.044008 | $0.052 | $0.043 | $0.04681 | $19,457.31 |
2025-08-17 | $0.049369 | $0.049 | $0.043 | $0.043402 | $29,667.50 |
2025-08-16 | $0.049926 | $0.051 | $0.047 | $0.048206 | $46,412.03 |
2025-08-15 | $0.047524 | $0.051 | $0.042 | $0.049862 | $66,530.22 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
zec3s(ZEC3S)
