Zetacoin(ZET)Hoje
$0.004486
1 anos atrás
$0.002133
2 anos atrás
$0.001297
Zetacoin Histórico de preços
(ZET)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | -- | $0.004467 | $0.004409 | -- | -- |
2025-09-02 | -- | $0.005518 | $0.004700 | -- | -- |
2025-09-01 | -- | $0.005139 | $0.004640 | -- | -- |
2025-08-31 | -- | $0.004960 | $0.004748 | -- | -- |
2025-08-30 | $0.004336 | $0.004869 | $0.004324 | -- | -- |
2025-08-29 | $0.004876 | $0.004884 | $0.004328 | $0.004336 | $0.004045 |
2025-08-28 | -- | $0.005667 | $0.004864 | $0.004876 | $0.078026 |
2025-08-27 | -- | $0.005160 | $0.004579 | -- | -- |
2025-08-26 | $0.005250 | $0.005287 | $0.004485 | $0.004850 | $3.060589 |
2025-08-25 | $0.005601 | $0.005855 | $0.005205 | $0.005250 | $0.267034 |
2025-08-24 | $0.006648 | $0.006664 | $0.005560 | $0.005601 | $0.249008 |
2025-08-23 | $0.005800 | $0.006684 | $0.005783 | $0.006648 | $0.416309 |
2025-08-22 | $0.005637 | $0.005833 | $0.004848 | $0.005809 | $2.980350 |
2025-08-21 | $0.005995 | $0.006097 | $0.004564 | $0.005637 | $4.412530 |
2025-08-20 | $0.005938 | $0.006064 | $0.005853 | $0.005994 | $0.274372 |
2025-08-19 | -- | $0.006765 | $0.003443 | -- | -- |
2025-08-18 | -- | $0.006975 | $0.006885 | -- | -- |
2025-08-17 | -- | $0.005251 | $0.005251 | -- | -- |
2025-08-16 | -- | $0.007076 | $0.007041 | -- | -- |
2025-08-15 | -- | $0.005964 | $0.005938 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Zetacoin(ZET)
