ZED Token(ZED)Hoje
$0.006296
1 anos atrás
$0.015110
2 anos atrás
$0.017102
3 anos atrás
$0.049465
ZED Token Histórico de preços
(ZED)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.006253 | $0.006550 | $0.006303 | $0.006439 | $6,635.716 |
2025-09-12 | $0.005969 | $0.006270 | $0.005971 | $0.006251 | $7,375.855 |
2025-09-11 | $0.006477 | $0.006459 | $0.005950 | $0.005973 | $17,339.51 |
2025-09-10 | $0.006285 | $0.006558 | $0.006055 | $0.006488 | $26,518.99 |
2025-09-09 | $0.006407 | $0.006478 | $0.006161 | $0.006291 | $25,698.87 |
2025-09-08 | $0.006544 | $0.006529 | $0.006330 | $0.006411 | $10,930.41 |
2025-09-07 | $0.006511 | $0.006558 | $0.006103 | $0.006543 | $29,258.14 |
2025-09-06 | $0.006145 | $0.006759 | $0.006141 | $0.006510 | $14,776.09 |
2025-09-05 | $0.006064 | $0.006387 | $0.006029 | $0.006140 | $29,114.36 |
2025-09-04 | $0.006405 | $0.006580 | $0.006027 | $0.006064 | $6,186.052 |
2025-09-03 | $0.006336 | $0.006472 | $0.006246 | $0.006417 | $12,457.17 |
2025-09-02 | $0.006491 | $0.006542 | $0.006302 | $0.006336 | $8,052.991 |
2025-09-01 | $0.006845 | $0.006841 | $0.006491 | $0.006538 | $14,939.11 |
2025-08-31 | $0.006693 | $0.006997 | $0.006538 | $0.006845 | $15,314.35 |
2025-08-30 | $0.006762 | $0.006871 | $0.006589 | $0.006695 | $14,381.74 |
2025-08-29 | $0.007245 | $0.007226 | $0.006732 | $0.006755 | $8,649.770 |
2025-08-28 | $0.007287 | $0.007373 | $0.007039 | $0.007237 | $14,199.43 |
2025-08-27 | $0.007043 | $0.007333 | $0.007064 | $0.007308 | $11,555.18 |
2025-08-26 | $0.007681 | $0.007637 | $0.006624 | $0.007046 | $28,835.21 |
2025-08-25 | $0.007974 | $0.008291 | $0.007611 | $0.007681 | $16,594.03 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ZED Token(ZED)
