CoinXview PortfólioApp
PT
Moeda: 1.242Corretoras: 22Capitalização: $2,45T −1,47%Vol. 24h: $23,74BDominância: BTC 59,0% ETH 9,9%Gas ETH: 2,4 gweiMedo e Ganância: 28/100

Histórico de preços de Zest Protocol (ZEST)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de ZEST. Mostrando os últimos 365 dias.

Retornos mensais ZEST

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026—————+68%+8,2%-45%+40%-6,2%-36%—-17%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeCapitalizaçãoVariação
12/11/2026$0,1046$0,1218$0,1003 $0,1146$101,21K$16,73M+9.51%
11/11/2026$0,1191$0,1244$0,1040 $0,1049$149,29K$15,31M-11.98%
10/11/2026$0,1278$0,1298$0,1180 $0,1191$47,21K$17,39M-6.79%
09/11/2026$0,1308$0,1308$0,1273 $0,1278$9,19K—-2.33%
09/11/2026$0,1389$0,1402$0,1263 $0,1276$31,68K$32,00M-8.17%
08/11/2026$0,1435$0,1435$0,1276 $0,1308$137,60K—-8.82%
08/11/2026$0,1489$0,1489$0,1385 $0,1400$10,36K$35,12M-5.98%
07/11/2026$0,1503$0,1511$0,1430 $0,1435$14,85K—-4.54%
07/11/2026$0,1525$0,1625$0,1488 $0,1497$27,16K$37,56M-1.82%
06/11/2026$0,1551$0,1609$0,1503 $0,1509$21,83K—-2.71%
06/11/2026$0,1541$0,1585$0,1472 $0,1524$122,30K$38,23M-1.13%
05/11/2026$0,1661$0,1661$0,1479 $0,1551$45,10K—-6.61%
05/11/2026$0,1709$0,1735$0,1530 $0,1534$64,94K$38,48M-10.24%
04/11/2026$0,1758$0,1760$0,1698 $0,1711$18,81K—-2.70%
04/11/2026$0,1821$0,1821$0,1694 $0,1709$65,61K$42,87M-6.14%
03/11/2026$0,1795$0,1828$0,1725 $0,1758$135,38K—-2.04%
03/11/2026$0,1827$0,1850$0,1779 $0,1820$72,16K$45,66M-0.39%
02/11/2026$0,1829$0,1829$0,1788 $0,1795$66,23K—-1.85%
02/11/2026$0,1805$0,1850$0,1802 $0,1825$78,09K$45,80M+1.15%
01/11/2026$0,1805$0,1832$0,1788 $0,1829$64,52K—+1.35%
01/11/2026$0,1796$0,1835$0,1780 $0,1804$251,99K$45,25M+0.40%
31/10/2026$0,1792$0,1828$0,1784 $0,1805$43,00K—+0.71%
31/10/2026$0,1669$0,1843$0,1654 $0,1799$137,71K$45,14M+7.78%
30/10/2026$0,1695$0,1715$0,1613 $0,1669$171,08K$41,88M-1.50%
29/10/2026$0,1793$0,1830$0,1694 $0,1697$303,94K$42,56M-5.40%
28/10/2026$0,1721$0,1810$0,1580 $0,1794$364,22K$45,01M+4.21%
27/10/2026$0,1801$0,1835$0,1700 $0,1722$119,66K$43,20M-4.41%
26/10/2026$0,1799$0,1840$0,1788 $0,1799$106,03K$45,14M+0.04%
25/10/2026$0,1823$0,1823$0,1787 $0,1801$66,13K$45,19M-1.18%
24/10/2026$0,1878$0,1890$0,1778 $0,1823$95,45K$45,75M-2.92%
23/10/2026$0,1842$0,1976$0,1781 $0,1883$194,30K$47,24M+2.25%
22/10/2026$0,1802$0,1956$0,1771 $0,1837$72,12K$46,08M+1.95%
21/10/2026$0,1811$0,1928$0,1772 $0,1798$105,45K—-0.69%
21/10/2026$0,1800$0,1835$0,1779 $0,1804$18,89K$45,26M+0.24%
20/10/2026$0,1807$0,1830$0,1783 $0,1811$223,26K—+0.20%
20/10/2026$0,1815$0,1844$0,1791 $0,1801$203,59K$45,19M-0.77%
19/10/2026$0,1797$0,1833$0,1793 $0,1807$39,40K—+0.57%
19/10/2026$0,1808$0,1905$0,1776 $0,1813$209,46K$41,35M+0.25%
18/10/2026$0,1809$0,1877$0,1788 $0,1797$61,40K—-0.67%
18/10/2026$0,1807$0,1818$0,1782 $0,1808$187,91K$41,24M+0.08%
17/10/2026$0,1836$0,1849$0,1780 $0,1806$232,88K$41,20M-1.65%
16/10/2026$0,1705$0,1869$0,1704 $0,1838$286,55K$41,93M+7.84%
15/10/2026$0,1800$0,1902$0,1700 $0,1706$459,54K$38,92M-5.24%
14/10/2026$0,1832$0,1840$0,1782 $0,1800$1,99M$41,07M-1.71%
13/10/2026$0,1885$0,1893$0,1775 $0,1832$366,19K$41,78M-2.81%
12/10/2026$0,1953$0,2400$0,1648 $0,1884$3,10M$42,98M-3.53%
11/10/2026$0,1828$0,1989$0,1786 $0,1954$152,01K$44,58M+6.91%
10/10/2026$0,1828$0,1901$0,1800 $0,1827$77,82K$41,67M-0.05%
09/10/2026$0,1841$0,1940$0,1780 $0,1827$141,84K$41,67M-0.76%
08/10/2026$0,1856$0,1982$0,1786 $0,1841$123,43K$42,00M-0.82%
07/10/2026$0,1842$0,1959$0,1760 $0,1859$179,08K—+0.89%
06/10/2026$0,1785$0,1887$0,1590 $0,1845$137,87K—+3.33%
05/10/2026$0,1846$0,1883$0,1750 $0,1784$117,55K—-3.38%
04/10/2026$0,1897$0,2019$0,1698 $0,1838$96,12K—-3.10%
03/10/2026$0,1953$0,2013$0,1843 $0,1896$77,23K—-2.91%
02/10/2026$0,1868$0,1963$0,1789 $0,1949$265,32K—+4.36%
01/10/2026$0,1918$0,2093$0,1782 $0,1868$416,67K—-2.60%
30/09/2026$0,2005$0,2101$0,1878 $0,1918$323,28K—-4.33%
29/09/2026$0,1854$0,2060$0,1820 $0,2007$342,95K—+8.26%
28/09/2026$0,1774$0,1955$0,1632 $0,1858$529,84K—+4.72%
27/09/2026$0,1759$0,1815$0,1735 $0,1774$52,89K—+0.87%
26/09/2026$0,1855$0,1878$0,1751 $0,1760$62,29K—-5.10%
25/09/2026$0,1853$0,1880$0,1738 $0,1855$167,04K—+0.11%
24/09/2026$0,1869$0,1982$0,1741 $0,1853$390,16K—-0.90%
23/09/2026$0,1689$0,1926$0,1646 $0,1866$767,12K—+10.51%
22/09/2026$0,1485$0,1721$0,1391 $0,1688$340,34K—+13.64%
21/09/2026$0,1463$0,1518$0,1425 $0,1485$104,06K—+1.55%
20/09/2026$0,1464$0,1498$0,1364 $0,1463$122,17K—-0.02%
19/09/2026$0,1415$0,1510$0,1381 $0,1465$136,35K—+3.53%
18/09/2026$0,1343$0,1459$0,1317 $0,1415$165,15K—+5.35%
17/09/2026$0,1252$0,1500$0,1243 $0,1345$295,62K—+7.38%
16/09/2026$0,1273$0,1295$0,1220 $0,1250$85,48K—-1.81%
15/09/2026$0,1277$0,1318$0,1258 $0,1271$101,80K—-0.51%
14/09/2026$0,1189$0,1286$0,1182 $0,1271$63,37K—+6.90%
13/09/2026$0,1255$0,1271$0,1177 $0,1189$68,97K—-5.32%
12/09/2026$0,1235$0,1281$0,1221 $0,1255$106,18K—+1.61%
11/09/2026$0,1242$0,1267$0,1195 $0,1235$67,28K—-0.57%
10/09/2026$0,1223$0,1440$0,1177 $0,1243$523,31K—+1.65%
09/09/2026$0,1220$0,1283$0,1180 $0,1221$456,42K—+0.08%
08/09/2026$0,1319$0,1419$0,1200 $0,1217$271,69K—-7.75%
07/09/2026$0,1285$0,1349$0,1272 $0,1319$188,78K—+2.65%
06/09/2026$0,1256$0,1349$0,1250 $0,1283$113,90K—+2.13%
05/09/2026$0,1199$0,1350$0,1188 $0,1252$307,93K—+4.40%
04/09/2026$0,1560$0,1681$0,1176 $0,1200$687,06K—-23.06%
03/09/2026$0,1330$0,1775$0,1265 $0,1557$608,62K—+17.13%
02/09/2026$0,1348$0,1402$0,1266 $0,1327$258,81K—-1.59%
01/09/2026$0,1374$0,1400$0,1334 $0,1348$57,29K—-1.87%
31/08/2026$0,1350$0,1411$0,1343 $0,1375$173,53K—+1.84%
30/08/2026$0,1401$0,1413$0,1342 $0,1351$1,07M—-3.56%
29/08/2026$0,1406$0,1444$0,1384 $0,1399$445,22K—-0.46%
28/08/2026$0,1400$0,1475$0,1359 $0,1399$385,24K—-0.12%
27/08/2026$0,1402$0,1443$0,1352 $0,1400$609,91K—-0.17%
26/08/2026$0,1403$0,1700$0,1383 $0,1401$670,89K—-0.11%
25/08/2026$0,1401$0,1421$0,1301 $0,1403$205,20K—+0.11%
24/08/2026$0,1358$0,1493$0,1316 $0,1400$238,76K—+3.12%
23/08/2026$0,1398$0,1404$0,1332 $0,1357$61,50K—-2.88%
22/08/2026$0,1411$0,1460$0,1274 $0,1396$237,71K—-1.04%
21/08/2026$0,1399$0,1494$0,1379 $0,1405$411,68K—+0.38%
20/08/2026$0,1322$0,1516$0,1310 $0,1400$202,75K—+5.84%
19/08/2026$0,1401$0,1440$0,1310 $0,1321$186,56K—-5.74%
18/08/2026$0,1393$0,1488$0,1379 $0,1401$348,35K—+0.60%
17/08/2026$0,1418$0,1450$0,1363 $0,1392$272,63K—-1.81%
16/08/2026$0,1471$0,1515$0,1189 $0,1418$631,07K—-3.56%
15/08/2026$0,1470$0,1555$0,1460 $0,1470$393,79K—+0.01%
14/08/2026$0,1566$0,1700$0,1461 $0,1471$384,34K—-6.10%
13/08/2026$0,1534$0,1606$0,1459 $0,1566$220,60K—+2.11%
12/08/2026$0,1582$0,1602$0,1481 $0,1534$550,21K—-3.01%
11/08/2026$0,1614$0,1800$0,1550 $0,1579$731,93K—-2.19%
10/08/2026$0,1609$0,1912$0,1496 $0,1614$682,11K—+0.32%
09/08/2026$0,1745$0,1790$0,1542 $0,1609$638,22K—-7.82%
08/08/2026$0,2146$0,2167$0,1671 $0,1741$394,56K—-18.89%
07/08/2026$0,2158$0,2218$0,2021 $0,2146$143,93K—-0.55%
06/08/2026$0,2283$0,2305$0,2096 $0,2161$106,47K—-5.31%
05/08/2026$0,2271$0,2381$0,2145 $0,2285$331,52K—+0.59%
04/08/2026$0,2430$0,2507$0,2241 $0,2272$173,90K—-6.50%
03/08/2026$0,2521$0,2532$0,2138 $0,2429$429,33K—-3.65%
02/08/2026$0,2520$0,2900$0,2480 $0,2518$757,24K—-0.08%
01/08/2026$0,2517$0,2537$0,2488 $0,2519$48,59K—+0.10%
31/07/2026$0,2504$0,2522$0,2388 $0,2512$17,81K—+0.32%
30/07/2026$0,2507$0,2546$0,2491 $0,2502$39,75K—-0.22%
29/07/2026$0,2512$0,2559$0,2372 $0,2508$139,59K—-0.16%
28/07/2026$0,2305$0,2533$0,2257 $0,2511$88,45K—+8.92%
27/07/2026$0,2486$0,2510$0,2270 $0,2304$108,23K—-7.31%
26/07/2026$0,2457$0,2531$0,2301 $0,2487$99,61K—+1.19%
25/07/2026$0,2461$0,2547$0,2360 $0,2460$47,03K—-0.03%
24/07/2026$0,2457$0,2600$0,2426 $0,2465$123,60K—+0.29%
23/07/2026$0,2289$0,2524$0,2245 $0,2457$238,21K—+7.37%
22/07/2026$0,2224$0,2410$0,2159 $0,2293$85,88K—+3.08%
21/07/2026$0,2571$0,2772$0,2186 $0,2222$376,40K—-13.58%
20/07/2026$0,2121$0,2960$0,2085 $0,2572$295,00K—+21.31%
19/07/2026$0,2192$0,2257$0,2070 $0,2120$67,74K—-3.32%
18/07/2026$0,2171$0,2315$0,2123 $0,2192$63,96K—+0.97%
17/07/2026$0,2176$0,2275$0,2079 $0,2169$100,15K—-0.33%
16/07/2026$0,2232$0,2269$0,2042 $0,2177$159,00K—-2.49%
15/07/2026$0,2207$0,2263$0,2150 $0,2234$53,52K—+1.24%
14/07/2026$0,2271$0,2429$0,2132 $0,2207$175,35K—-2.82%
13/07/2026$0,2297$0,2315$0,2194 $0,2271$135,95K—-1.14%
12/07/2026$0,2223$0,2313$0,2193 $0,2295$45,55K—+3.23%
11/07/2026$0,2221$0,2400$0,2178 $0,2220$115,24K—-0.06%
10/07/2026$0,2046$0,2272$0,2035 $0,2221$104,06K—+8.54%
09/07/2026$0,2035$0,2128$0,2008 $0,2047$67,35K—+0.58%
08/07/2026$0,2268$0,2309$0,1946 $0,2034$160,26K—-10.32%
07/07/2026$0,2251$0,2337$0,2213 $0,2270$63,01K—+0.84%
06/07/2026$0,2337$0,2341$0,2213 $0,2251$63,35K—-3.69%
05/07/2026$0,2212$0,2460$0,2210 $0,2332$109,79K—+5.40%
04/07/2026$0,2298$0,2341$0,2206 $0,2216$72,77K—-3.59%
03/07/2026$0,2294$0,2345$0,2237 $0,2302$93,69K—+0.35%
02/07/2026$0,2271$0,2439$0,2244 $0,2287$111,33K—+0.73%
01/07/2026$0,2323$0,2357$0,2219 $0,2271$64,20K—-2.26%
30/06/2026$0,2404$0,2420$0,2305 $0,2317$66,24K—-3.64%
29/06/2026$0,2495$0,2585$0,2364 $0,2411$200,73K—-3.36%
28/06/2026$0,2316$0,2528$0,2293 $0,2505$206,22K—+8.16%
27/06/2026$0,2531$0,2556$0,2316 $0,2316$248,06K—-8.51%
26/06/2026$0,2614$0,2635$0,2503 $0,2531$216,53K—-3.21%
25/06/2026$0,2706$0,2834$0,2535 $0,2612$266,07K—-3.49%
24/06/2026$0,2691$0,2789$0,2636 $0,2706$246,28K—+0.57%
23/06/2026$0,2590$0,2954$0,2569 $0,2690$305,91K—+3.85%
22/06/2026$0,2598$0,3253$0,2503 $0,2597$794,26K—-0.03%
21/06/2026$0,2522$0,2605$0,2422 $0,2589$166,33K—+2.65%
20/06/2026$0,2514$0,2626$0,2495 $0,2522$197,66K—+0.32%
19/06/2026$0,2623$0,2674$0,2367 $0,2517$131,15K—-4.04%
18/06/2026$0,2569$0,2750$0,2529 $0,2619$153,22K—+1.93%
17/06/2026$0,2632$0,2764$0,2545 $0,2571$249,73K—-2.33%
16/06/2026$0,2736$0,2780$0,2631 $0,2635$200,53K—-3.71%
15/06/2026$0,2697$0,2806$0,2685 $0,2739$174,52K—+1.56%
14/06/2026$0,2781$0,2857$0,2651 $0,2695$194,26K—-3.08%
13/06/2026$0,2828$0,2851$0,2612 $0,2780$258,59K—-1.70%
12/06/2026$0,2782$0,3000$0,2643 $0,2823$298,87K—+1.49%
11/06/2026$0,2975$0,3371$0,2691 $0,2790$1,09M—-6.23%
10/06/2026$0,2671$0,2991$0,2557 $0,2990$412,07K—+11.93%
09/06/2026$0,2810$0,3495$0,2630 $0,2670$818,04K—-4.98%
08/06/2026$0,2767$0,2889$0,2615 $0,2812$350,80K—+1.61%
07/06/2026$0,2704$0,3007$0,2632 $0,2768$1,65M—+2.40%
06/06/2026$0,2723$0,2948$0,2429 $0,2706$1,95M—-0.64%
05/06/2026$0,2296$0,3097$0,2208 $0,2713$3,10M—+18.17%
04/06/2026$0,1429$0,2800$0,1267 $0,2294$5,25M—+60.47%
03/06/2026$0,1404$0,1594$0,1388 $0,1430$632,59K—+1.84%
02/06/2026$0,1503$0,1702$0,1358 $0,1405$5,16M—-6.49%
01/06/2026$0,1380$0,1596$0,1331 $0,1503$5,09M—+8.90%
31/05/2026$0,1514$0,1638$0,1370 $0,1380$2,93M—-8.86%
30/05/2026$0,1720$0,1724$0,1455 $0,1515$2,28M—-11.91%
29/05/2026$0,1962$0,2075$0,1665 $0,1720$2,73M—-12.35%
28/05/2026$0,1910$0,1987$0,1658 $0,1965$2,21M—+2.88%
27/05/2026$0,1872$0,2048$0,1796 $0,1908$2,05M—+1.92%
26/05/2026$0,1607$0,1978$0,1603 $0,1871$2,67M—+16.45%
25/05/2026$0,1765$0,1820$0,1443 $0,1607$1,98M—-8.95%
24/05/2026$0,1633$0,1866$0,1507 $0,1762$1,83M—+7.94%
23/05/2026$0,1475$0,1708$0,1460 $0,1630$1,53M—+10.51%
22/05/2026$0,1347$0,1794$0,1213 $0,1471$3,03M—+9.23%
21/05/2026$0,1153$0,1500$0,1000 $0,1339$2,24M—+16.16%
20/05/2026$0,1419$0,1750$0,1014 $0,1154$3,86M—-18.68%
19/05/2026$0,02000$0,3000$0,02000 $0,1420$2,76M—+610.15%

Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.

Todas as seções