XNAS
Datos históricos de Zeta Network Group
Zeta Network Group · ZNB
$0.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:40:57 UTC
- Variación en el periodo
- −99.94%
- Máximo
- US$1,708.00
- 14 de octubre de 2025
- Mínimo
- US$0.85
- 8 de octubre de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.94 | 0.96 | 0.91 | 0.93 | +3.10% | 44,505.895 |
| 8 oct 2026 | 1.03 | 1.03 | 0.85 | 0.90 | −14.91% | 158,853.325 |
| 7 oct 2026 | 1.10 | 1.16 | 1.05 | 1.06 | −8.62% | 115,431.678 |
| 6 oct 2026 | 1.14 | 1.25 | 1.13 | 1.16 | −7.20% | 170,596.902 |
| 5 oct 2026 | 1.19 | 1.28 | 1.05 | 1.25 | −18.83% | 833,162.843 |
| 2 oct 2026 | 1.11 | 1.94 | 1.10 | 1.54 | +45.28% | 28.2 M |
| 1 oct 2026 | 1.24 | 1.27 | 1.06 | 1.06 | −8.62% | 36,533.593 |
| 30 sep 2026 | 1.26 | 1.29 | 1.16 | 1.16 | −7.20% | 19,802.855 |
| 29 sep 2026 | 1.33 | 1.40 | 1.25 | 1.25 | −3.10% | 31,036.923 |
| 28 sep 2026 | 1.33 | 1.38 | 1.27 | 1.29 | −4.44% | 30,717.794 |
| 25 sep 2026 | 1.37 | 1.43 | 1.32 | 1.35 | −5.59% | 26,344.556 |
| 24 sep 2026 | 1.42 | 1.49 | 1.36 | 1.43 | +3.62% | 24,030.464 |
| 23 sep 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 0.00% | 29,477.88 |
| 22 sep 2026 | 1.44 | 1.45 | 1.36 | 1.38 | −2.82% | 22,100.919 |
| 21 sep 2026 | 1.51 | 1.54 | 1.36 | 1.42 | −4.05% | 30,637.761 |
| 18 sep 2026 | 1.40 | 1.52 | 1.36 | 1.48 | +8.82% | 53,475.812 |
| 17 sep 2026 | 1.31 | 1.44 | 1.29 | 1.36 | +3.03% | 43,051.359 |
| 16 sep 2026 | 1.37 | 1.38 | 1.32 | 1.32 | −0.75% | 26,573.629 |
| 15 sep 2026 | 1.41 | 1.46 | 1.33 | 1.33 | −5.67% | 21,661.37 |
| 14 sep 2026 | 1.40 | 1.51 | 1.40 | 1.41 | 0.00% | 28,744.564 |
| 11 sep 2026 | 1.49 | 1.55 | 1.36 | 1.41 | −4.08% | 46,373.409 |
| 10 sep 2026 | 1.54 | 1.56 | 1.47 | 1.47 | −5.16% | 41,289.63 |
| 9 sep 2026 | 1.59 | 1.60 | 1.55 | 1.55 | −3.73% | 21,416.883 |
| 8 sep 2026 | 1.57 | 1.68 | 1.55 | 1.61 | +0.63% | 23,295.076 |
| 4 sep 2026 | 1.67 | 1.75 | 1.60 | 1.60 | −4.76% | 46,111.924 |
| 3 sep 2026 | 1.65 | 1.75 | 1.65 | 1.68 | +2.44% | 30,805.869 |
| 2 sep 2026 | 1.56 | 1.73 | 1.55 | 1.64 | +5.13% | 54,257.668 |
| 1 sep 2026 | 1.65 | 1.67 | 1.55 | 1.56 | −7.69% | 53,960.57 |
| 31 ago 2026 | 1.62 | 1.74 | 1.62 | 1.69 | +4.32% | 58,437.633 |
| 28 ago 2026 | 1.72 | 1.75 | 1.61 | 1.62 | −7.95% | 64,350.207 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.