0x Protocol ZRX
$0,1208-0,00 (-%3,53)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,12 | -%1,02 | $0,12 | $0,13 | $0,12 | 4,36M |
| 2026-09-30 | $0,12 | +%2,41 | $0,12 | $0,13 | $0,12 | 4,34M |
| 2026-09-29 | $0,12 | -%2,59 | $0,12 | $0,12 | $0,12 | 5,00M |
| 2026-09-28 | $0,12 | -%2,27 | $0,13 | $0,13 | $0,12 | 5,08M |
| 2026-09-27 | $0,13 | -%1,92 | $0,13 | $0,13 | $0,12 | 3,49M |
| 2026-09-26 | $0,13 | +%1,44 | $0,13 | $0,13 | $0,13 | 4,00M |
| 2026-09-25 | $0,13 | +%4,16 | $0,12 | $0,13 | $0,12 | 5,02M |
| 2026-09-24 | $0,12 | +%3,24 | $0,12 | $0,12 | $0,12 | 5,25M |
| 2026-09-23 | $0,12 | -%4,17 | $0,12 | $0,13 | $0,12 | 5,63M |
| 2026-09-22 | $0,12 | +%2,54 | $0,12 | $0,12 | $0,12 | 5,37M |
| 2026-09-21 | $0,12 | +%3,60 | $0,12 | $0,12 | $0,11 | 5,30M |
| 2026-09-20 | $0,12 | -%1,66 | $0,12 | $0,12 | $0,11 | 3,80M |
| 2026-09-19 | $0,12 | +%1,27 | $0,12 | $0,12 | $0,11 | 4,83M |
| 2026-09-18 | $0,12 | +%7,93 | $0,11 | $0,12 | $0,11 | 4,55M |
| 2026-09-17 | $0,11 | -%0,40 | $0,11 | $0,11 | $0,11 | 3,99M |
| 2026-09-16 | $0,11 | -%1,13 | $0,11 | $0,11 | $0,10 | 4,67M |
| 2026-09-15 | $0,11 | -%3,01 | $0,11 | $0,11 | $0,11 | 5,45M |
| 2026-09-14 | $0,11 | +%1,41 | $0,11 | $0,12 | $0,11 | 6,67M |
| 2026-09-13 | $0,11 | +%1,16 | $0,11 | $0,12 | $0,11 | 12,17M |
| 2026-09-12 | $0,11 | +%8,74 | $0,10 | $0,11 | $0,10 | 11,38M |
| 2026-09-11 | $0,10 | +%1,26 | $0,10 | $0,10 | $0,10 | 4,59M |
| 2026-09-10 | $0,10 | -%4,67 | $0,10 | $0,10 | $0,10 | 6,07M |
| 2026-09-09 | $0,10 | +%4,28 | $0,10 | $0,11 | $0,10 | 16,09M |
| 2026-09-08 | $0,10 | -%3,64 | $0,10 | $0,10 | $0,10 | 4,77M |
| 2026-09-07 | $0,10 | -%2,41 | $0,11 | $0,11 | $0,10 | 3,70M |
| 2026-09-06 | $0,11 | +%1,17 | $0,10 | $0,11 | $0,10 | 4,09M |
| 2026-09-05 | $0,10 | +%1,80 | $0,10 | $0,11 | $0,10 | 3,98M |
| 2026-09-04 | $0,10 | +%2,54 | $0,10 | $0,10 | $0,10 | 5,22M |
| 2026-09-03 | $0,10 | +%4,62 | $0,10 | $0,10 | $0,10 | 5,17M |
| 2026-09-02 | $0,10 | +%0,49 | $0,10 | $0,10 | $0,09 | 4,53M |
| 2026-09-01 | $0,10 | +%0,52 | $0,10 | $0,10 | $0,09 | 6,65M |
| 2026-08-31 | $0,10 | +%1,97 | $0,09 | $0,10 | $0,09 | 4,24M |
| 2026-08-30 | $0,09 | -%3,05 | $0,10 | $0,10 | $0,09 | 4,16M |
| 2026-08-29 | $0,10 | -%1,65 | $0,10 | $0,10 | $0,10 | 3,59M |
| 2026-08-28 | $0,10 | -%1,41 | $0,10 | $0,10 | $0,10 | 4,45M |
| 2026-08-27 | $0,10 | -%1,36 | $0,10 | $0,10 | $0,10 | 3,79M |
| 2026-08-26 | $0,10 | +%5,41 | $0,10 | $0,10 | $0,10 | 5,47M |
| 2026-08-25 | $0,10 | -%1,95 | $0,10 | $0,10 | $0,09 | 5,07M |
| 2026-08-24 | $0,10 | -%3,72 | $0,10 | $0,10 | $0,10 | 5,25M |
| 2026-08-23 | $0,10 | +%3,11 | $0,10 | $0,10 | $0,09 | 5,63M |
| 2026-08-22 | $0,10 | +%3,02 | $0,10 | $0,10 | $0,09 | 9,41M |
| 2026-08-21 | $0,10 | +%11,42 | $0,09 | $0,10 | $0,09 | 6,45M |
| 2026-08-20 | $0,09 | +%8,47 | $0,08 | $0,09 | $0,08 | 4,55M |
| 2026-08-19 | $0,08 | +%5,52 | $0,07 | $0,08 | $0,07 | 4,60M |
| 2026-08-18 | $0,07 | -%0,83 | $0,08 | $0,08 | $0,07 | 4,15M |
| 2026-08-17 | $0,08 | +%0,14 | $0,08 | $0,08 | $0,08 | 3,74M |
| 2026-08-16 | $0,08 | -%2,11 | $0,08 | $0,08 | $0,07 | 3,13M |
| 2026-08-15 | $0,08 | -%0,14 | $0,08 | $0,08 | $0,08 | 2,92M |
| 2026-08-14 | $0,08 | -%0,90 | $0,08 | $0,08 | $0,08 | 3,53M |
| 2026-08-13 | $0,08 | -%0,90 | $0,08 | $0,08 | $0,08 | 3,69M |
| 2026-08-12 | $0,08 | -%0,22 | $0,08 | $0,08 | $0,08 | 3,75M |
| 2026-08-11 | $0,08 | -%2,62 | $0,08 | $0,08 | $0,08 | 3,87M |
| 2026-08-10 | $0,08 | -%0,89 | $0,08 | $0,08 | $0,08 | 3,31M |
| 2026-08-09 | $0,08 | -%1,73 | $0,08 | $0,08 | $0,08 | 3,21M |
| 2026-08-08 | $0,08 | +%2,46 | $0,08 | $0,08 | $0,08 | 3,27M |
| 2026-08-07 | $0,08 | +%1,39 | $0,08 | $0,08 | $0,08 | 3,78M |
| 2026-08-06 | $0,08 | +%1,64 | $0,08 | $0,08 | $0,08 | 3,64M |
| 2026-08-05 | $0,08 | -%1,48 | $0,08 | $0,08 | $0,08 | 3,27M |
| 2026-08-04 | $0,08 | -%0,78 | $0,08 | $0,08 | $0,08 | 3,83M |
| 2026-08-03 | $0,08 | +%2,40 | $0,08 | $0,08 | $0,08 | 4,97M |
| 2026-08-02 | $0,08 | +%0,08 | $0,08 | $0,08 | $0,08 | 3,53M |
| 2026-08-01 | $0,08 | -%0,88 | $0,08 | $0,08 | $0,08 | 3,41M |
| 2026-07-31 | $0,08 | +%0,49 | $0,08 | $0,08 | $0,08 | 3,96M |
| 2026-07-30 | $0,08 | +%1,34 | $0,08 | $0,08 | $0,08 | 3,74M |
| 2026-07-29 | $0,08 | -%4,94 | $0,08 | $0,08 | $0,08 | 5,11M |
| 2026-07-28 | $0,08 | +%2,15 | $0,08 | $0,08 | $0,08 | 6,08M |
| 2026-07-27 | $0,08 | -%5,40 | $0,08 | $0,08 | $0,08 | 5,31M |
| 2026-07-26 | $0,08 | +%0,97 | $0,08 | $0,08 | $0,08 | 3,01M |
| 2026-07-25 | $0,08 | -%0,14 | $0,08 | $0,08 | $0,08 | 4,27M |
| 2026-07-24 | $0,08 | -%0,05 | $0,08 | $0,09 | $0,08 | 5,37M |
| 2026-07-23 | $0,08 | -%2,42 | $0,09 | $0,09 | $0,08 | 4,53M |
| 2026-07-22 | $0,09 | +%1,05 | $0,08 | $0,09 | $0,08 | 4,86M |
| 2026-07-21 | $0,08 | -%1,74 | $0,09 | $0,09 | $0,08 | 6,06M |
| 2026-07-20 | $0,09 | +%2,83 | $0,08 | $0,09 | $0,08 | 6,81M |
| 2026-07-19 | $0,08 | -%1,47 | $0,09 | $0,09 | $0,08 | 4,39M |
| 2026-07-18 | $0,09 | -%0,24 | $0,09 | $0,09 | $0,08 | 4,30M |
| 2026-07-17 | $0,09 | -%0,16 | $0,09 | $0,09 | $0,08 | 4,79M |
| 2026-07-16 | $0,09 | -%1,45 | $0,09 | $0,09 | $0,09 | 4,60M |
| 2026-07-15 | $0,09 | -%1,15 | $0,09 | $0,09 | $0,09 | 4,88M |
| 2026-07-14 | $0,09 | +%3,35 | $0,09 | $0,09 | $0,09 | 4,74M |
| 2026-07-13 | $0,09 | -%1,58 | $0,09 | $0,09 | $0,08 | 4,67M |
| 2026-07-12 | $0,09 | -%1,58 | $0,09 | $0,09 | $0,09 | 4,06M |
| 2026-07-11 | $0,09 | -%1,89 | $0,09 | $0,09 | $0,09 | 4,56M |
| 2026-07-10 | $0,09 | +%1,63 | $0,09 | $0,09 | $0,09 | 5,38M |
| 2026-07-09 | $0,09 | -%1,80 | $0,09 | $0,09 | $0,09 | 5,38M |
| 2026-07-08 | $0,09 | +%4,84 | $0,09 | $0,09 | $0,08 | 8,83M |
| 2026-07-07 | $0,09 | -%3,52 | $0,09 | $0,09 | $0,09 | 6,13M |
| 2026-07-06 | $0,09 | -%1,49 | $0,09 | $0,09 | $0,09 | 7,35M |
| 2026-07-05 | $0,09 | -%2,39 | $0,09 | $0,09 | $0,09 | 11,01M |
| 2026-07-04 | $0,09 | +%7,44 | $0,09 | $0,09 | $0,08 | 13,10M |