ZIPI(ZIPI)Hoje
$0.000361
1 anos atrás
$20.88318
ZIPI Histórico de preços
(ZIPI)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000469 | $0.00047 | $0.00039 | $0.000418 | $14.605M |
2025-09-14 | $0.000926 | $0.00094 | $0.00044 | $0.000470 | $23.684M |
2025-09-13 | $0.001562 | $0.00145 | $0.00089 | $0.000926 | $19.826M |
2025-09-12 | $0.002171 | $0.00239 | $0.00129 | $0.001580 | $154.107K |
2025-09-11 | $0.001746 | $0.00333 | $0.00122 | $0.002334 | $115.989K |
2025-09-10 | $0.001454 | $0.00599 | $0.0012 | $0.001744 | $1,050.559 |
2025-09-09 | $0.001117 | $0.00849 | $0.00102 | $0.001476 | $25.078M |
2025-09-08 | $0.001124 | $0.00115 | $0.00109 | $0.001116 | $33.296M |
2025-09-07 | $0.001143 | $0.00115 | $0.00109 | $0.001122 | $36.174M |
2025-09-06 | $0.001129 | $0.00115 | $0.00109 | $0.001143 | $37.108M |
2025-09-05 | $0.001147 | $0.00169 | $0.00109 | $0.001126 | $33.494M |
2025-09-04 | $0.001564 | $0.00178 | $0.00071 | $0.001143 | $10.025M |
2025-09-03 | $0.001699 | $0.00178 | $0.00114 | $0.001512 | $11.470M |
2025-09-02 | $0.001134 | $0.00297 | $0.001 | $0.001711 | $26.856M |
2025-09-01 | $0.000906 | $0.00139 | $0.00022 | $0.001132 | $13.702M |
2025-08-31 | $0.001123 | $0.00115 | $0.00089 | $0.000902 | $39.742M |
2025-08-30 | $0.001504 | $0.00157 | $0.00109 | $0.001127 | $25.990M |
2025-08-29 | $0.001203 | $0.00152 | $0.00119 | $0.001506 | $22.036M |
2025-08-28 | $0.001356 | $0.00137 | $0.00119 | $0.001204 | $20.618M |
2025-08-27 | $0.001216 | $0.00179 | $0.00081 | $0.001357 | $18.728M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
ZIPI(ZIPI)
