ZENTU(ZENT)Hoje
$0.008448
1 anos atrás
$0.015966
ZENTU Histórico de preços
(ZENT)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.007721 | $0.008474 | $0.007717 | $0.008463 | $917.2985 |
2025-09-11 | $0.008165 | $0.008183 | $0.007721 | $0.007721 | $1,432.228 |
2025-09-10 | $0.007990 | $0.008481 | $0.007450 | $0.008165 | $3,091.295 |
2025-09-09 | $0.008467 | $0.008468 | $0.007827 | $0.007990 | $2,164.449 |
2025-09-08 | -- | $0.008743 | $0.007485 | -- | -- |
2025-09-07 | $0.007874 | $0.008744 | $0.007867 | $0.008707 | $8,035.929 |
2025-09-06 | -- | $0.008357 | $0.007874 | -- | -- |
2025-09-05 | $0.008476 | $0.008730 | $0.007771 | $0.007879 | $1,695.827 |
2025-09-04 | -- | $0.008625 | $0.007704 | -- | -- |
2025-09-03 | $0.007800 | $0.007744 | $0.007582 | $0.007726 | $351.4858 |
2025-09-02 | $0.007641 | $0.007928 | $0.007330 | $0.007800 | $836.4527 |
2025-09-01 | $0.008749 | $0.008748 | $0.007613 | $0.007641 | $1,275.612 |
2025-08-31 | $0.007162 | $0.008780 | $0.006306 | $0.008749 | $7,270.892 |
2025-08-30 | $0.006749 | $0.007162 | $0.006745 | $0.007161 | $147.0287 |
2025-08-29 | $0.007315 | $0.008077 | $0.006376 | $0.006749 | $4,024.838 |
2025-08-28 | $0.007610 | $0.007610 | $0.007036 | $0.007315 | $698.2346 |
2025-08-27 | $0.007728 | $0.008412 | $0.007608 | -- | -- |
2025-08-26 | $0.007339 | $0.008484 | $0.007338 | $0.007728 | $1,812.151 |
2025-08-25 | $0.006908 | $0.007340 | $0.006876 | $0.007339 | $410.0796 |
2025-08-24 | $0.006719 | $0.006910 | $0.006717 | $0.006908 | $184.5517 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
ZENTU(ZENT)
