zkHive(ZKHIVE)Hoje
$0.001502
zkHive Histórico de preços
(ZKHIVE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001537 | $0.001537 | $0.001537 | -- | -- |
2025-09-14 | $0.001551 | $0.001554 | $0.001535 | $0.001537 | $22.89541 |
2025-09-13 | $0.001514 | $0.001574 | $0.001518 | $0.001550 | $31.86855 |
2025-09-12 | -- | $0.001520 | $0.001502 | -- | -- |
2025-09-11 | -- | $0.001481 | $0.001444 | -- | -- |
2025-09-10 | $0.001447 | $0.001484 | $0.001437 | $0.001478 | $345.9444 |
2025-09-09 | $0.001473 | $0.001470 | $0.001442 | $0.001446 | $3.108594 |
2025-09-08 | -- | $0.001478 | $0.001468 | -- | -- |
2025-09-07 | -- | $0.001461 | $0.001456 | -- | -- |
2025-09-06 | -- | $0.001461 | $0.001442 | -- | -- |
2025-09-05 | -- | $0.001509 | $0.001439 | -- | -- |
2025-09-04 | -- | $0.001459 | $0.001456 | -- | -- |
2025-09-03 | -- | $0.001462 | $0.001439 | -- | -- |
2025-09-02 | -- | $0.001487 | $0.001442 | -- | -- |
2025-09-01 | $0.001522 | $0.001529 | $0.001471 | $0.001474 | $166.4674 |
2025-08-31 | -- | $0.001522 | $0.001508 | -- | -- |
2025-08-30 | -- | $0.001518 | $0.001498 | -- | -- |
2025-08-29 | -- | $0.001536 | $0.001498 | -- | -- |
2025-08-28 | -- | $0.001557 | $0.001519 | -- | -- |
2025-08-27 | -- | $0.001562 | $0.001531 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
zkHive(ZKHIVE)
