ZyfAI(ZFI)Hoje
$0.027069
ZyfAI Histórico de preços
(ZFI)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 | $0.028115 | $0.028192 | $0.026601 | $0.026934 | $50,106.47 |
2025-09-14 | $0.029481 | $0.029273 | $0.028088 | $0.028088 | $64,410.08 |
2025-09-13 | $0.028732 | $0.030209 | $0.028440 | $0.029473 | $73,504.41 |
2025-09-12 | $0.028661 | $0.029691 | $0.028485 | $0.028712 | $66,136.59 |
2025-09-11 | $0.028606 | $0.029457 | $0.027902 | $0.028703 | $145.984K |
2025-09-10 | $0.025803 | $0.029448 | $0.025026 | $0.028606 | $145.679K |
2025-09-09 | $0.024274 | $0.026380 | $0.022961 | $0.025834 | $96,307.01 |
2025-09-08 | $0.025836 | $0.025698 | $0.024223 | $0.024307 | $28,182.69 |
2025-09-07 | $0.027790 | $0.027641 | $0.025715 | $0.025752 | $43,656.83 |
2025-09-06 | $0.026438 | $0.028494 | $0.026904 | $0.027280 | $65,447.32 |
2025-09-05 | $0.027925 | $0.029359 | $0.024936 | $0.026405 | $100.284K |
2025-09-04 | $0.032223 | $0.032624 | $0.027738 | $0.027925 | $76,913.66 |
2025-09-03 | $0.030800 | $0.032609 | $0.029408 | $0.032291 | $92,102.37 |
2025-09-02 | $0.030578 | $0.031334 | $0.028074 | $0.030759 | $78,445.60 |
2025-09-01 | $0.031215 | $0.034326 | $0.030494 | $0.030530 | $90,135.41 |
2025-08-31 | $0.028409 | $0.032673 | $0.027758 | $0.031199 | $110.298K |
2025-08-30 | $0.030143 | $0.031686 | $0.027747 | $0.028409 | $86,269.92 |
2025-08-29 | $0.034026 | $0.033249 | $0.028796 | $0.029998 | $102.381K |
2025-08-28 | $0.034667 | $0.037133 | $0.029965 | $0.033776 | $218.079K |
2025-08-27 | $0.035821 | $0.035565 | $0.028527 | $0.034513 | $243.382K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
ZyfAI(ZFI)
