ZooKeeper(ZOO)Hoje
$0.000709
1 anos atrás
$0.004332
2 anos atrás
$0.002291
3 anos atrás
$0.016609
4 anos atrás
$0.066567
ZooKeeper Histórico de preços
(ZOO)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000740 | $0.000741 | $0.000714 | $0.000716 | $259.9621 |
2025-09-13 | $0.000722 | $0.000741 | $0.000723 | $0.000740 | $67.75314 |
2025-09-12 | $0.000695 | $0.000727 | $0.000691 | $0.000723 | $4.416622 |
2025-09-11 | $0.000735 | $0.000757 | $0.000691 | $0.000697 | $172.5193 |
2025-09-10 | $0.000701 | $0.000743 | $0.000679 | $0.000735 | $799.4663 |
2025-09-09 | $0.000694 | $0.000707 | $0.000691 | $0.000705 | $171.8616 |
2025-09-08 | $0.000684 | $0.000695 | $0.000677 | $0.000693 | $48.43194 |
2025-09-07 | $0.000665 | $0.000686 | $0.000658 | $0.000684 | $252.3769 |
2025-09-06 | $0.000673 | $0.000676 | $0.000639 | $0.000667 | $179.4796 |
2025-09-05 | $0.000670 | $0.000687 | $0.000629 | $0.000674 | $123.9678 |
2025-09-04 | $0.000693 | $0.000693 | $0.000669 | $0.000669 | $55.04364 |
2025-09-03 | $0.000692 | $0.000720 | $0.000683 | $0.000692 | $1,445.651 |
2025-09-02 | $0.000689 | $0.000694 | $0.000678 | $0.000692 | $99.10917 |
2025-09-01 | $0.000700 | $0.000703 | $0.000687 | $0.000689 | $315.3643 |
2025-08-31 | $0.000701 | $0.000719 | $0.000695 | $0.000700 | $116.3939 |
2025-08-30 | $0.000701 | $0.000709 | $0.000688 | $0.000701 | $184.6584 |
2025-08-29 | $0.000720 | $0.000723 | $0.000699 | $0.000701 | $109.4285 |
2025-08-28 | $0.000710 | $0.000728 | $0.000710 | $0.000720 | $97.79895 |
2025-08-27 | $0.000704 | $0.000717 | $0.000702 | $0.000710 | $62.25500 |
2025-08-26 | $0.000717 | $0.000717 | $0.000698 | $0.000705 | $102.1453 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
ZooKeeper(ZOO)
![Drife [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_drife.png)
