Zetacoin(ZET)Hôm nay
$0.004443
1 năm trước
$0.003254
2 năm trước
$0.000775
Zetacoin Lịch sử Giá
(ZET)Khoảng thời gian: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-08 | -- | $0.004459 | $0.004425 | -- | -- |
2025-09-07 | $0.004416 | $0.004412 | $0.004402 | -- | -- |
2025-09-06 | $0.004431 | $0.004465 | $0.004407 | $0.004416 | $0.264983 |
2025-09-05 | -- | $0.005546 | $0.004421 | $0.004431 | $0.008863 |
2025-09-04 | -- | $0.005609 | $0.004473 | -- | -- |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-09
Zetacoin(ZET)
