zrx3s(ZRX3S)Hoje
$0.26274
1 anos atrás
$1.396848
2 anos atrás
$0.633519
3 anos atrás
$2.842466
4 anos atrás
$0.007201
zrx3s Histórico de preços
(ZRX3S)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.279732 | $0.288 | $0.251 | $0.253692 | $17,109.52 |
2025-09-15 | $0.254398 | $0.285 | $0.235 | $0.281073 | $13,481.22 |
2025-09-14 | $0.235912 | $0.258 | $0.218 | $0.247907 | $18,520.00 |
2025-09-13 | $0.266828 | $0.264 | $0.218 | $0.229756 | $16,541.61 |
2025-09-12 | $0.263671 | $0.272 | $0.237 | $0.263204 | $16,501.39 |
2025-09-11 | $0.250553 | $0.265 | $0.237 | $0.260149 | $16,086.48 |
2025-09-10 | $0.270101 | $0.267 | $0.238 | $0.247774 | $17,070.40 |
2025-09-09 | $0.240257 | $0.271 | $0.235 | $0.2662 | $14,087.81 |
2025-09-08 | $0.293563 | $0.295 | $0.23 | $0.235395 | $7,857.896 |
2025-09-07 | $0.298869 | $0.31 | $0.266 | $0.288409 | $7,190.899 |
2025-09-06 | $0.324893 | $0.322 | $0.269 | $0.293431 | $17,323.88 |
2025-09-05 | $0.335564 | $0.347 | $0.281 | $0.322873 | $13,380.36 |
2025-09-04 | $0.287979 | $0.341 | $0.274 | $0.332737 | $14,087.22 |
2025-09-03 | $0.423338 | $0.409 | $0.273 | $0.283137 | $18,601.32 |
2025-09-02 | $0.404033 | $0.46 | $0.37 | $0.412337 | $14,730.97 |
2025-09-01 | $0.389268 | $0.417 | $0.3 | $0.411943 | $12,295.39 |
2025-08-31 | $0.482031 | $0.495 | $0.346 | $0.397302 | $13,992.36 |
2025-08-30 | $0.520506 | $0.546 | $0.473 | $0.475802 | $19,385.76 |
2025-08-29 | $0.464836 | $0.528 | $0.418 | $0.51695 | $18,437.70 |
2025-08-28 | $0.511973 | $0.524 | $0.444 | $0.453934 | $16,646.10 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
zrx3s(ZRX3S)
