ZENEX(ZNX)今天
$0.684073
ZENEX 價格歷史
(ZNX)時間段: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-05 | $0.591287 | $0.682893 | $0.510756 | $0.591735 | $4,151.082 |
2025-09-04 | $0.594657 | $0.714150 | $0.544500 | $0.591287 | $1,586.006 |
2025-09-03 | $0.589054 | $0.717797 | $0.506662 | $0.594657 | $4,572.775 |
2025-09-02 | $0.583667 | $0.593164 | $0.583198 | $0.589054 | $2,349.858 |
2025-09-01 | $0.509456 | $0.709773 | $0.583446 | $0.583667 | $1,584.598 |
2025-08-31 | $0.590167 | $0.717458 | $0.508405 | $0.509456 | $2,612.606 |
2025-08-30 | $0.594400 | $0.668809 | $0.513248 | $0.590167 | $3,224.732 |
2025-08-29 | $0.594611 | $0.603932 | $0.557141 | $0.594859 | $3,143.125 |
2025-08-28 | $0.599888 | $0.729369 | $0.515607 | $0.594611 | $3,157.911 |
2025-08-27 | $0.594309 | $0.727982 | $0.592719 | $0.602337 | $1,582.083 |
2025-08-26 | $0.592679 | $0.597198 | $0.512987 | $0.594309 | $1,837.169 |
2025-08-25 | $0.586128 | $0.595019 | $0.574425 | $0.592679 | $1,194.588 |
2025-08-24 | $0.610373 | $0.737584 | $0.548757 | $0.584507 | $4,503.652 |
2025-08-23 | $0.608428 | $0.698715 | $0.524077 | $0.610373 | $1,600.399 |
2025-08-22 | $0.592321 | $0.6097 | $0.588843 | $0.608428 | $4,794.387 |
2025-08-21 | $0.588531 | $0.726837 | $0.59018 | $0.592321 | $3,173.839 |
2025-08-20 | $0.580513 | $0.593058 | $0.576722 | $0.588531 | $52.00577 |
2025-08-19 | $0.585157 | $0.657662 | $0.552717 | $0.580513 | $2,625.527 |
2025-08-18 | $0.585116 | $0.591042 | $0.573476 | $0.585157 | $7,450.401 |
2025-08-17 | -- | $0.585265 | $0.573455 | -- | -- |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-06
ZENEX(ZNX)
