Zencore AI(ZCORE)Hoje
$0.037059
Zencore AI Histórico de preços
(ZCORE)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 | $0.040240 | $0.040703 | $0.034945 | $0.035517 | $1,775.409 |
2025-09-14 | $0.042664 | $0.042623 | $0.040240 | $0.040240 | $461.4117 |
2025-09-13 | $0.042488 | $0.043433 | $0.041554 | $0.042689 | $318.0368 |
2025-09-12 | $0.042823 | $0.044002 | $0.041518 | $0.042486 | $861.5846 |
2025-09-11 | $0.049403 | $0.049290 | $0.042278 | $0.042823 | $1,476.378 |
2025-09-10 | $0.049193 | $0.049913 | $0.047798 | $0.049418 | $338.4212 |
2025-09-09 | $0.052004 | $0.062279 | $0.049060 | $0.049195 | $3,285.533 |
2025-09-08 | $0.044689 | $0.054899 | $0.044421 | $0.054878 | $1,854.564 |
2025-09-07 | $0.045667 | $0.045978 | $0.044219 | $0.044689 | $427.4846 |
2025-09-06 | $0.046703 | $0.049175 | $0.045537 | $0.045761 | $965.0050 |
2025-09-05 | $0.054861 | $0.054647 | $0.042547 | $0.046722 | $3,243.385 |
2025-09-04 | $0.097719 | $0.096427 | $0.054691 | $0.054861 | $10,457.90 |
2025-09-03 | $0.072430 | $0.109964 | $0.068693 | $0.097882 | $13,679.23 |
2025-09-02 | $0.046335 | $0.074077 | $0.016036 | $0.072430 | $11,270.71 |
2025-09-01 | $0.063214 | $0.058959 | $0.046335 | $0.046335 | $2,080.867 |
2025-08-31 | $0.087490 | $0.094281 | $0.058622 | $0.063159 | $8,450.244 |
2025-08-30 | -- | $0.087537 | $0.085457 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Zencore AI(ZCORE)
