Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZENETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.002833 | 0.000078 | 2.83% | 0.00275 | 0.002834 | 0.002734 | 468.00 |
| 30 Abr 2024 | 0.002755 | 0.000055 | 2.04% | 0.00271 | 0.002767 | 0.002689 | 787.00 |
| 29 Abr 2024 | 0.0027 | 0.000024 | 0.90% | 0.002684 | 0.002722 | 0.002673 | 402.00 |
| 28 Abr 2024 | 0.002676 | -0.000073 | -2.66% | 0.002751 | 0.002754 | 0.002666 | 1,429.00 |
| 27 Abr 2024 | 0.002749 | -0.000031 | -1.12% | 0.002815 | 0.002831 | 0.0027 | 2,181.00 |
| 26 Abr 2024 | 0.00278 | -0.000081 | -2.83% | 0.002834 | 0.002864 | 0.002772 | 177.00 |
| 25 Abr 2024 | 0.002861 | 0.000027 | 0.95% | 0.002853 | 0.002893 | 0.002766 | 805.00 |
| 24 Abr 2024 | 0.002834 | -0.000082 | -2.81% | 0.002931 | 0.002943 | 0.002834 | 310.00 |
| 23 Abr 2024 | 0.002916 | -0.000023 | -0.78% | 0.002957 | 0.002972 | 0.002905 | 461.00 |
| 22 Abr 2024 | 0.002939 | 0.000025 | 0.86% | 0.002929 | 0.002948 | 0.002899 | 1,231.00 |
| 21 Abr 2024 | 0.002914 | -0.00006 | -2.02% | 0.002946 | 0.002946 | 0.002868 | 427.00 |
| 20 Abr 2024 | 0.002974 | 0.000137 | 4.83% | 0.00286 | 0.002988 | 0.002834 | 880.00 |
| 19 Abr 2024 | 0.002837 | 0.000031 | 1.10% | 0.002802 | 0.002861 | 0.002761 | 2,020.00 |
| 18 Abr 2024 | 0.002806 | 0.00000700 | 0.25% | 0.002767 | 0.002824 | 0.002738 | 613.00 |
| 17 Abr 2024 | 0.002799 | 0.000046 | 1.67% | 0.002732 | 0.002844 | 0.002698 | 636.00 |
| 16 Abr 2024 | 0.002753 | -0.000019 | -0.69% | 0.002775 | 0.002813 | 0.002717 | 2,207.00 |
| 15 Abr 2024 | 0.002772 | -0.000013 | -0.47% | 0.002751 | 0.002823 | 0.002703 | 2,332.00 |
| 14 Abr 2024 | 0.002785 | 0.000045 | 1.64% | 0.002694 | 0.002818 | 0.002685 | 3,187.00 |
| 13 Abr 2024 | 0.00274 | 0.00000700 | 0.26% | 0.002751 | 0.002777 | 0.002501 | 4,665.00 |
| 12 Abr 2024 | 0.002733 | -0.000467 | -14.59% | 0.003211 | 0.003217 | 0.0023 | 16,512.00 |
| 11 Abr 2024 | 0.0032 | -0.000064 | -1.96% | 0.003245 | 0.003253 | 0.003175 | 929.00 |
| 10 Abr 2024 | 0.003264 | -0.000063 | -1.89% | 0.003339 | 0.003342 | 0.0032 | 2,326.00 |
| 09 Abr 2024 | 0.003327 | 0.000018 | 0.54% | 0.003316 | 0.003424 | 0.003233 | 4,941.00 |
| 08 Abr 2024 | 0.003309 | -0.00047 | -12.44% | 0.003753 | 0.003782 | 0.003303 | 11,761.00 |
| 07 Abr 2024 | 0.003779 | -0.00000200 | -0.05% | 0.003801 | 0.003832 | 0.003757 | 465.00 |
| 06 Abr 2024 | 0.003781 | -0.000015 | -0.40% | 0.00378 | 0.003869 | 0.00378 | 455.00 |
| 05 Abr 2024 | 0.003796 | -0.00011 | -2.82% | 0.00389 | 0.0039 | 0.003763 | 2,537.00 |
| 04 Abr 2024 | 0.003906 | 0.000058 | 1.51% | 0.00387 | 0.00392 | 0.003817 | 782.00 |
| 03 Abr 2024 | 0.003848 | -0.000049 | -1.26% | 0.003874 | 0.003969 | 0.003792 | 2,803.00 |
| 02 Abr 2024 | 0.003897 | -0.00015 | -3.71% | 0.003996 | 0.004031 | 0.003799 | 4,064.00 |
| 01 Abr 2024 | 0.004047 | -0.000037 | -0.91% | 0.00411 | 0.004314 | 0.003821 | 3,966.00 |
| 31 Mar 2024 | 0.004084 | -0.00000900 | -0.22% | 0.004158 | 0.00422 | 0.004072 | 2,070.00 |
| 30 Mar 2024 | 0.004093 | -0.000161 | -3.78% | 0.004206 | 0.004391 | 0.004062 | 6,518.00 |
| 29 Mar 2024 | 0.004254 | 0.000396 | 10.26% | 0.003861 | 0.004323 | 0.003854 | 8,352.00 |
| 28 Mar 2024 | 0.003858 | -0.000156 | -3.89% | 0.004003 | 0.004057 | 0.003822 | 5,642.00 |
| 27 Mar 2024 | 0.004014 | 0.000017 | 0.43% | 0.003975 | 0.004024 | 0.00383 | 2,828.00 |
| 26 Mar 2024 | 0.003997 | -0.000032 | -0.79% | 0.004015 | 0.004107 | 0.003901 | 6,881.00 |
| 25 Mar 2024 | 0.004029 | 0.00000600 | 0.15% | 0.004064 | 0.004114 | 0.003967 | 864.00 |
| 24 Mar 2024 | 0.004023 | 0.00002 | 0.50% | 0.004036 | 0.004053 | 0.003984 | 495.00 |
| 23 Mar 2024 | 0.004003 | 0.000028 | 0.70% | 0.003983 | 0.004089 | 0.003954 | 2,652.00 |
| 22 Mar 2024 | 0.003975 | 0.00000300 | 0.08% | 0.003985 | 0.004061 | 0.00391 | 5,278.00 |
| 21 Mar 2024 | 0.003972 | 0.000025 | 0.63% | 0.003928 | 0.003993 | 0.00384 | 2,457.00 |
| 20 Mar 2024 | 0.003947 | 0.000057 | 1.47% | 0.003915 | 0.003998 | 0.00378 | 4,172.00 |
| 19 Mar 2024 | 0.00389 | 0.00 | 0.00% | 0.003938 | 0.003978 | 0.00375 | 3,843.00 |
| 18 Mar 2024 | 0.00389 | -0.000337 | -7.97% | 0.004176 | 0.004284 | 0.00389 | 2,795.00 |
| 17 Mar 2024 | 0.004227 | 0.000223 | 5.57% | 0.00403 | 0.004388 | 0.003951 | 5,991.00 |
| 16 Mar 2024 | 0.004004 | -0.000359 | -8.23% | 0.004345 | 0.004588 | 0.003882 | 3,383.00 |
| 15 Mar 2024 | 0.004363 | 0.00005 | 1.16% | 0.00443 | 0.004483 | 0.004235 | 3,129.00 |
| 14 Mar 2024 | 0.004313 | 0.00 | 0.00% | 0.004313 | 0.004313 | 0.004313 | 0.00 |
| 13 Mar 2024 | 0.004313 | 0.000416 | 10.67% | 0.003891 | 0.004649 | 0.003747 | 13,348.00 |
| 12 Mar 2024 | 0.003897 | 0.000557 | 16.68% | 0.003321 | 0.003909 | 0.003289 | 10,045.00 |
| 11 Mar 2024 | 0.00334 | 0.000083 | 2.55% | 0.003219 | 0.003426 | 0.003154 | 7,596.00 |
| 10 Mar 2024 | 0.003257 | -0.000059 | -1.78% | 0.003317 | 0.003317 | 0.003137 | 3,932.00 |
| 09 Mar 2024 | 0.003316 | -0.000114 | -3.32% | 0.0034 | 0.003538 | 0.003272 | 10,796.00 |
| 08 Mar 2024 | 0.00343 | 0.000216 | 6.72% | 0.003206 | 0.003467 | 0.002962 | 9,953.00 |
| 07 Mar 2024 | 0.003214 | 0.000101 | 3.24% | 0.003102 | 0.003257 | 0.003081 | 4,761.00 |
| 06 Mar 2024 | 0.003113 | -0.00001 | -0.32% | 0.003107 | 0.003141 | 0.002988 | 8,791.00 |
| 05 Mar 2024 | 0.003123 | -0.000227 | -6.78% | 0.003332 | 0.003395 | 0.003072 | 9,667.00 |
| 04 Mar 2024 | 0.00335 | -0.000133 | -3.82% | 0.003466 | 0.003624 | 0.003287 | 5,637.00 |
| 03 Mar 2024 | 0.003483 | -0.000158 | -4.34% | 0.003639 | 0.003761 | 0.003348 | 5,179.00 |
| 02 Mar 2024 | 0.003641 | 0.000201 | 5.84% | 0.003432 | 0.003648 | 0.003364 | 4,578.00 |
| 01 Mar 2024 | 0.00344 | 0.000075 | 2.23% | 0.003383 | 0.003475 | 0.003345 | 3,955.00 |
| 29 Feb 2024 | 0.003365 | 0.000013 | 0.39% | 0.003338 | 0.003502 | 0.003251 | 7,703.00 |
| 28 Feb 2024 | 0.003352 | -0.000096 | -2.78% | 0.003458 | 0.00347 | 0.002992 | 4,963.00 |
| 27 Feb 2024 | 0.003448 | 0.000071 | 2.10% | 0.003375 | 0.003487 | 0.003248 | 6,946.00 |
| 26 Feb 2024 | 0.003377 | 0.000039 | 1.17% | 0.003336 | 0.003434 | 0.00332 | 3,193.00 |
| 25 Feb 2024 | 0.003338 | -0.000067 | -1.97% | 0.003417 | 0.003543 | 0.00333 | 4,409.00 |
| 24 Feb 2024 | 0.003405 | -0.000065 | -1.87% | 0.003456 | 0.00352 | 0.003372 | 3,322.00 |
| 23 Feb 2024 | 0.00347 | 0.000026 | 0.75% | 0.003445 | 0.003567 | 0.003387 | 8,728.00 |
| 22 Feb 2024 | 0.003444 | 0.000071 | 2.10% | 0.003408 | 0.003701 | 0.0033 | 28,427.00 |
| 21 Feb 2024 | 0.003373 | 0.000011 | 0.33% | 0.003365 | 0.003483 | 0.0033 | 6,602.00 |
| 20 Feb 2024 | 0.003362 | -0.000334 | -9.04% | 0.003688 | 0.003817 | 0.003314 | 5,847.00 |
| 19 Feb 2024 | 0.003696 | -0.000213 | -5.45% | 0.003903 | 0.00418 | 0.003609 | 11,413.00 |
| 18 Feb 2024 | 0.003909 | -0.000506 | -11.46% | 0.004438 | 0.004998 | 0.003826 | 31,163.00 |
| 17 Feb 2024 | 0.004415 | 0.001395 | 46.19% | 0.003032 | 0.004544 | 0.003015 | 55,670.00 |
| 16 Feb 2024 | 0.00302 | 0.000036 | 1.21% | 0.002984 | 0.00321 | 0.002966 | 4,184.00 |
| 15 Feb 2024 | 0.002984 | 0.000035 | 1.19% | 0.002953 | 0.003052 | 0.002928 | 923.00 |
| 14 Feb 2024 | 0.002949 | -0.000062 | -2.06% | 0.002985 | 0.003017 | 0.002909 | 3,899.00 |
| 13 Feb 2024 | 0.003011 | -0.000016 | -0.53% | 0.003015 | 0.003036 | 0.002932 | 2,223.00 |
| 12 Feb 2024 | 0.003027 | -0.000107 | -3.41% | 0.003145 | 0.003151 | 0.003027 | 4,676.00 |
| 11 Feb 2024 | 0.003134 | -0.000069 | -2.15% | 0.003194 | 0.003205 | 0.003112 | 1,562.00 |
| 10 Feb 2024 | 0.003203 | -0.000038 | -1.17% | 0.003238 | 0.003269 | 0.003148 | 1,982.00 |
| 09 Feb 2024 | 0.003241 | -0.000184 | -5.37% | 0.003427 | 0.00347 | 0.003191 | 2,912.00 |
| 08 Feb 2024 | 0.003425 | -0.000048 | -1.38% | 0.003478 | 0.003499 | 0.003396 | 3,362.00 |
| 07 Feb 2024 | 0.003473 | -0.00000400 | -0.12% | 0.003546 | 0.003615 | 0.003427 | 1,749.00 |
| 06 Feb 2024 | 0.003477 | 0.000095 | 2.81% | 0.003382 | 0.003712 | 0.003373 | 3,437.00 |
| 05 Feb 2024 | 0.003382 | -0.000019 | -0.56% | 0.0034 | 0.003419 | 0.003362 | 1,009.00 |
| 04 Feb 2024 | 0.003401 | -0.00006 | -1.73% | 0.003425 | 0.003445 | 0.003361 | 505.00 |
| 03 Feb 2024 | 0.003461 | -0.00000900 | -0.26% | 0.003418 | 0.003461 | 0.003391 | 6.00 |
| 02 Feb 2024 | 0.00347 | -0.00000700 | -0.20% | 0.003481 | 0.003505 | 0.003409 | 125.00 |
