Zebec Protocol(ZBC)Hoje
$0.001140
1 anos atrás
$0.004518
2 anos atrás
$0.011932
3 anos atrás
$0.014026
Zebec Protocol Histórico de preços
(ZBC)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.001143 | $0.001143 | $0.001140 | -- | -- |
2025-09-04 | $0.001133 | $0.001143 | $0.001133 | -- | -- |
2025-09-03 | -- | $0.001151 | $0.001123 | -- | -- |
2025-09-02 | $0.001138 | $0.001139 | $0.001074 | $0.001127 | $511.2217 |
2025-09-01 | $0.001137 | $0.001138 | $0.001126 | $0.001137 | $176.2519 |
2025-08-31 | $0.001121 | $0.001157 | $0.001126 | $0.001137 | $244.2789 |
2025-08-30 | $0.001151 | $0.001153 | $0.001065 | $0.001121 | $1,383.755 |
2025-08-29 | $0.001132 | $0.001219 | $0.001131 | $0.001151 | $966.2819 |
2025-08-28 | $0.001147 | $0.001147 | $0.001132 | $0.001132 | $156.7314 |
2025-08-27 | $0.001143 | $0.001147 | $0.001141 | $0.001147 | $140.6355 |
2025-08-26 | $0.001141 | $0.001148 | $0.001141 | $0.001143 | $15.87080 |
2025-08-25 | $0.001121 | $0.001141 | $0.001121 | $0.001141 | $88.69747 |
2025-08-24 | $0.001136 | $0.001138 | $0.001121 | $0.001121 | $202.0857 |
2025-08-23 | $0.001238 | $0.001238 | $0.001128 | $0.001135 | $2,488.989 |
2025-08-22 | $0.001246 | $0.001246 | $0.001237 | $0.001238 | $20.07796 |
2025-08-21 | $0.001261 | $0.001277 | $0.001233 | $0.001246 | $770.8277 |
2025-08-20 | -- | $0.001277 | $0.001261 | -- | -- |
2025-08-19 | $0.001416 | $0.001413 | $0.001227 | $0.001258 | $5,325.259 |
2025-08-18 | $0.001194 | $0.001492 | $0.001192 | $0.001413 | $8,986.718 |
2025-08-17 | $0.001179 | $0.001194 | $0.001179 | $0.001194 | $21.53500 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Zebec Protocol(ZBC)
