Zerebro(ZEREBRO)Hoje
$0.0215
Zerebro Histórico de preços
(ZEREBRO)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.021509 | $0.02373 | $0.02096 | $0.021212 | $11.917M |
2025-09-08 | $0.019626 | $0.02271 | $0.01947 | $0.021495 | $13.401M |
2025-09-07 | $0.019292 | $0.01991 | $0.01899 | $0.019672 | $3.342M |
2025-09-06 | $0.018758 | $0.01975 | $0.01866 | $0.019359 | $5.071M |
2025-09-05 | $0.019053 | $0.02028 | $0.01805 | $0.018688 | $12.048M |
2025-09-04 | $0.021022 | $0.0212 | $0.01888 | $0.01898 | $21,105.76 |
2025-09-03 | $0.020086 | $0.02118 | $0.01997 | $0.021101 | $3.052M |
2025-09-02 | $0.020623 | $0.0207 | $0.01972 | $0.02017 | $21,587.03 |
2025-09-01 | $0.021168 | $0.0213 | $0.02008 | $0.020656 | $4.768M |
2025-08-31 | $0.023512 | $0.02379 | $0.01935 | $0.021080 | $12.333M |
2025-08-30 | $0.022976 | $0.02359 | $0.0225 | $0.023521 | $2.310M |
2025-08-29 | $0.023817 | $0.02413 | $0.02241 | $0.022903 | $5.420M |
2025-08-28 | $0.023544 | $0.02426 | $0.02305 | $0.023844 | $4.050M |
2025-08-27 | $0.023614 | $0.02418 | $0.02325 | $0.023610 | $3.178M |
2025-08-26 | $0.023513 | $0.02392 | $0.0221 | $0.023644 | $6.589M |
2025-08-25 | $0.025057 | $0.02614 | $0.02331 | $0.02337 | $67,503.11 |
2025-08-24 | $0.026242 | $0.02652 | $0.02459 | $0.025048 | $3.889M |
2025-08-23 | $0.025297 | $0.02711 | $0.02556 | $0.026242 | $9.571M |
2025-08-22 | $0.024697 | $0.02586 | $0.02315 | $0.025419 | $8.955M |
2025-08-21 | $0.026923 | $0.0379 | $0.0245 | $0.024674 | $33.779M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Zerebro(ZEREBRO)
