Zentry(ZENT)Hoje
$0.011994
1 anos atrás
$0.016720
Zentry Histórico de preços
(ZENT)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.011681 | $0.013347 | $0.010070 | $0.010390 | $47.115M |
2025-09-03 | $0.008660 | $0.012392 | $0.008610 | $0.011794 | $28.270M |
2025-09-02 | $0.008733 | $0.008851 | $0.008554 | $0.008660 | $9.143M |
2025-09-01 | $0.009644 | $0.009662 | $0.008724 | $0.008725 | $10.899M |
2025-08-31 | $0.008971 | $0.009667 | $0.008547 | $0.009667 | $16.811M |
2025-08-30 | $0.008021 | $0.009292 | $0.007250 | $0.008986 | $20.648M |
2025-08-29 | $0.008413 | $0.008443 | $0.007825 | $0.008014 | $8.345M |
2025-08-28 | $0.008413 | $0.008493 | $0.008047 | $0.008440 | $7.005M |
2025-08-27 | $0.007958 | $0.008554 | $0.007748 | $0.008400 | $9.212M |
2025-08-26 | $0.007781 | $0.008116 | $0.007646 | $0.007958 | $9.548M |
2025-08-25 | $0.007586 | $0.008001 | $0.007371 | $0.007781 | $9.908M |
2025-08-24 | $0.007688 | $0.007929 | $0.007548 | $0.007593 | $5.309M |
2025-08-23 | $0.007646 | $0.007974 | $0.007673 | $0.007699 | $6.607M |
2025-08-22 | $0.007272 | $0.007726 | $0.007105 | $0.007657 | $6.779M |
2025-08-21 | $0.007403 | $0.007588 | $0.007260 | $0.007265 | $5.554M |
2025-08-20 | $0.007499 | $0.007508 | $0.007258 | $0.007414 | $6.829M |
2025-08-19 | $0.007456 | $0.007542 | $0.007097 | $0.007505 | $6.777M |
2025-08-18 | $0.007857 | $0.007846 | $0.007399 | $0.007460 | $6.981M |
2025-08-17 | $0.007460 | $0.007922 | $0.007471 | $0.007860 | $11.600M |
2025-08-16 | $0.007482 | $0.007616 | $0.007404 | $0.007461 | $11.890M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Zentry(ZENT)
