ZKCrypt AI(ZKAI)Hoje
$0.100481
ZKCrypt AI Histórico de preços
(ZKAI)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 | $0.101870 | $0.103540 | $0.099921 | $0.102149 | $2,238.049 |
2025-09-08 | $0.106632 | $0.106958 | $0.100343 | $0.101870 | $7,837.007 |
2025-09-07 | $0.097931 | $0.110125 | $0.097683 | $0.106552 | $9,193.636 |
2025-09-06 | $0.100860 | $0.102235 | $0.097428 | $0.097863 | $2,785.654 |
2025-09-05 | $0.102679 | $0.107740 | $0.098434 | $0.100806 | $13,506.44 |
2025-09-04 | $0.122513 | $0.122830 | $0.101901 | $0.102648 | $22,917.01 |
2025-09-03 | $0.108136 | $0.123368 | $0.111618 | $0.123367 | $6,890.296 |
2025-09-02 | $0.124875 | $0.124914 | $0.026215 | $0.108136 | $18,094.05 |
2025-09-01 | $0.130909 | $0.131037 | $0.123822 | $0.125100 | $5,067.796 |
2025-08-31 | $0.128459 | $0.132102 | $0.127394 | $0.130900 | $5,571.175 |
2025-08-30 | $0.130176 | $0.1308 | $0.123983 | $0.128251 | $5,913.379 |
2025-08-29 | $0.144954 | $0.146147 | $0.128871 | $0.130002 | $17,858.55 |
2025-08-28 | $0.163068 | $0.161757 | $0.144955 | $0.145097 | $14,315.75 |
2025-08-27 | $0.171431 | $0.173219 | $0.149237 | $0.163272 | $22,149.31 |
2025-08-26 | $0.191987 | $0.193191 | $0.162313 | $0.171431 | $20,954.29 |
2025-08-25 | -- | $0.213286 | $0.183497 | -- | -- |
2025-08-24 | $0.213930 | $0.213907 | $0.204114 | $0.204113 | $9,247.954 |
2025-08-23 | $0.212469 | $0.230973 | $0.208078 | $0.213993 | $23,285.18 |
2025-08-22 | $0.194703 | $0.217765 | $0.180536 | $0.211889 | $19,332.58 |
2025-08-21 | $0.220598 | $0.225189 | $0.191496 | $0.194703 | $16,331.93 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
ZKCrypt AI(ZKAI)
