ZAIHO(ZAI)Hoje
$0.202454
ZAIHO Histórico de preços
(ZAI)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.202434 | $0.202976 | $0.199529 | $0.199567 | $830.8361 |
2025-09-17 | $0.199523 | $0.202481 | $0.199519 | $0.202434 | $808.4302 |
2025-09-16 | -- | $0.202442 | $0.199494 | $0.199523 | $12,239.00 |
2025-09-15 | -- | $0.189282 | $0.189282 | -- | -- |
2025-09-14 | -- | $0.189282 | $0.189282 | -- | -- |
2025-09-13 | -- | $0.189401 | $0.189238 | -- | -- |
2025-09-12 | $0.196033 | $0.202479 | $0.189216 | $0.189240 | $617.8092 |
2025-09-11 | $0.196034 | $0.202449 | $0.196016 | $0.196033 | $860.5308 |
2025-09-10 | $0.202398 | $0.202442 | $0.195980 | $0.196034 | $801.3062 |
2025-09-09 | $0.202393 | $0.202423 | $0.195989 | $0.195995 | $740.4482 |
2025-09-08 | $0.197695 | $0.202408 | $0.197068 | $0.202393 | $828.7565 |
2025-09-07 | $0.198311 | $0.202449 | $0.197688 | $0.197695 | $839.6597 |
2025-09-06 | $0.199805 | $0.202425 | $0.198290 | $0.198311 | $862.0825 |
2025-09-05 | $0.201711 | $0.201736 | $0.195998 | $0.199805 | $9,041.290 |
2025-09-04 | $0.197020 | $0.201777 | $0.196000 | $0.201711 | $826.2883 |
2025-09-03 | $0.197001 | $0.201726 | $0.196987 | $0.197020 | $859.0992 |
2025-09-02 | $0.200103 | $0.201709 | $0.197002 | $0.197001 | $828.3882 |
2025-09-01 | $0.198098 | $0.201703 | $0.198087 | $0.201692 | $811.0722 |
2025-08-31 | $0.198086 | $0.201712 | $0.198089 | $0.198098 | $857.4927 |
2025-08-30 | $0.198901 | $0.201722 | $0.198078 | $0.198086 | $731.3710 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
ZAIHO(ZAI)
