ZENUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Abr 2024 | 8.92 | 0.200 | 2.29% | 8.74 | 8.95 | 8.40 | 242,358.00 |
26 Abr 2024 | 8.72 | -0.280 | -3.11% | 9.02 | 9.07 | 8.61 | 241,448.00 |
25 Abr 2024 | 9.00 | 0.050 | 0.56% | 8.97 | 9.20 | 8.60 | 298,771.00 |
24 Abr 2024 | 8.95 | -0.460 | -4.89% | 9.47 | 9.65 | 8.84 | 281,128.00 |
23 Abr 2024 | 9.41 | -0.010 | -0.11% | 9.42 | 9.57 | 9.26 | 192,044.00 |
22 Abr 2024 | 9.42 | 0.270 | 2.95% | 9.20 | 9.50 | 9.09 | 188,953.00 |
21 Abr 2024 | 9.15 | -0.230 | -2.45% | 9.36 | 9.37 | 8.94 | 159,413.00 |
20 Abr 2024 | 9.38 | 0.710 | 8.19% | 8.70 | 9.43 | 8.58 | 223,552.00 |
19 Abr 2024 | 8.67 | 0.090 | 1.05% | 8.55 | 8.93 | 7.93 | 336,314.00 |
18 Abr 2024 | 8.58 | 0.240 | 2.88% | 8.39 | 8.69 | 8.17 | 232,335.00 |
17 Abr 2024 | 8.34 | -0.140 | -1.65% | 8.46 | 8.64 | 8.02 | 279,829.00 |
16 Abr 2024 | 8.48 | -0.120 | -1.40% | 8.56 | 8.69 | 8.21 | 290,234.00 |
15 Abr 2024 | 8.60 | -0.190 | -2.16% | 8.73 | 9.17 | 8.17 | 478,000.00 |
14 Abr 2024 | 8.79 | 0.640 | 7.85% | 8.13 | 8.95 | 7.85 | 612,547.00 |
13 Abr 2024 | 8.15 | -0.700 | -7.91% | 8.87 | 9.10 | 7.16 | 1,284,554.00 |
12 Abr 2024 | 8.85 | -2.41 | -21.40% | 11.29 | 11.40 | 7.40 | 1,569,478.00 |
11 Abr 2024 | 11.26 | -0.260 | -2.26% | 11.49 | 11.69 | 11.15 | 310,595.00 |
10 Abr 2024 | 11.52 | -0.140 | -1.20% | 11.65 | 11.76 | 10.87 | 489,589.00 |
09 Abr 2024 | 11.66 | -0.550 | -4.50% | 12.24 | 12.65 | 11.20 | 551,825.00 |
08 Abr 2024 | 12.21 | -0.820 | -6.29% | 13.02 | 13.04 | 11.74 | 1,184,279.00 |
07 Abr 2024 | 13.03 | 0.270 | 2.12% | 12.74 | 13.11 | 12.71 | 212,655.00 |
06 Abr 2024 | 12.76 | 0.180 | 1.43% | 12.52 | 12.95 | 12.47 | 174,649.00 |
05 Abr 2024 | 12.58 | -0.460 | -3.53% | 12.96 | 13.03 | 12.11 | 248,875.00 |
04 Abr 2024 | 13.04 | 0.300 | 2.35% | 12.78 | 13.30 | 12.41 | 300,443.00 |
03 Abr 2024 | 12.74 | 0.00 | 0.00% | 12.77 | 13.28 | 12.28 | 301,992.00 |
02 Abr 2024 | 12.74 | -1.41 | -9.96% | 14.12 | 14.18 | 12.55 | 460,323.00 |
01 Abr 2024 | 14.15 | -0.700 | -4.71% | 14.82 | 15.57 | 13.30 | 721,741.00 |
31 Mar 2024 | 14.85 | 0.400 | 2.77% | 14.39 | 15.27 | 14.36 | 456,773.00 |
30 Mar 2024 | 14.45 | -0.390 | -2.63% | 14.75 | 15.48 | 14.18 | 645,654.00 |
29 Mar 2024 | 14.84 | 1.07 | 7.77% | 13.77 | 15.37 | 13.67 | 955,158.00 |
28 Mar 2024 | 13.77 | -0.270 | -1.92% | 14.09 | 14.40 | 13.59 | 348,988.00 |
27 Mar 2024 | 14.04 | -0.300 | -2.09% | 14.38 | 14.46 | 13.55 | 344,912.00 |
26 Mar 2024 | 14.34 | -0.100 | -0.69% | 14.41 | 15.20 | 13.83 | 398,695.00 |
25 Mar 2024 | 14.44 | 0.640 | 4.64% | 13.78 | 14.71 | 13.75 | 289,517.00 |
24 Mar 2024 | 13.80 | 0.460 | 3.45% | 13.42 | 13.97 | 13.21 | 167,278.00 |
23 Mar 2024 | 13.34 | 0.050 | 0.38% | 13.22 | 13.86 | 13.13 | 198,768.00 |
22 Mar 2024 | 13.29 | -0.590 | -4.25% | 13.84 | 14.30 | 12.83 | 355,811.00 |
21 Mar 2024 | 13.88 | 0.010 | 0.07% | 13.79 | 14.10 | 13.36 | 366,177.00 |
20 Mar 2024 | 13.87 | 1.54 | 12.49% | 12.44 | 13.90 | 11.88 | 387,119.00 |
19 Mar 2024 | 12.33 | -1.45 | -10.52% | 13.79 | 13.99 | 12.01 | 515,634.00 |
18 Mar 2024 | 13.78 | -1.50 | -9.82% | 15.16 | 15.54 | 13.53 | 447,118.00 |
17 Mar 2024 | 15.28 | 1.13 | 7.99% | 14.23 | 15.86 | 13.52 | 461,043.00 |
16 Mar 2024 | 14.15 | -2.07 | -12.76% | 16.24 | 17.20 | 13.88 | 660,065.00 |
15 Mar 2024 | 16.22 | -1.07 | -6.19% | 17.17 | 17.29 | 15.14 | 520,566.00 |
14 Mar 2024 | 17.29 | 0.00 | 0.00% | 17.29 | 17.29 | 17.29 | 0.00 |
13 Mar 2024 | 17.29 | 1.90 | 12.35% | 15.45 | 18.58 | 15.25 | 1,855,979.00 |
12 Mar 2024 | 15.39 | 1.84 | 13.58% | 13.54 | 15.60 | 13.13 | 1,055,768.00 |
11 Mar 2024 | 13.55 | 0.950 | 7.54% | 12.61 | 13.91 | 11.98 | 724,834.00 |
10 Mar 2024 | 12.60 | -0.310 | -2.40% | 12.90 | 13.01 | 12.16 | 446,797.00 |
09 Mar 2024 | 12.91 | -0.330 | -2.49% | 13.19 | 13.73 | 12.75 | 793,774.00 |
08 Mar 2024 | 13.24 | 0.850 | 6.86% | 12.39 | 13.59 | 11.48 | 895,228.00 |
07 Mar 2024 | 12.39 | 0.510 | 4.29% | 11.87 | 12.45 | 11.71 | 519,487.00 |
06 Mar 2024 | 11.88 | 0.800 | 7.22% | 11.09 | 11.93 | 10.61 | 444,081.00 |
05 Mar 2024 | 11.08 | -1.04 | -8.58% | 12.08 | 12.59 | 9.83 | 640,314.00 |
04 Mar 2024 | 12.12 | 0.010 | 0.08% | 12.13 | 12.73 | 11.62 | 516,881.00 |
03 Mar 2024 | 12.11 | -0.290 | -2.34% | 12.41 | 12.84 | 11.31 | 591,085.00 |
02 Mar 2024 | 12.40 | 0.610 | 5.17% | 11.74 | 12.49 | 11.55 | 496,022.00 |
01 Mar 2024 | 11.79 | 0.550 | 4.89% | 11.32 | 11.85 | 11.28 | 379,236.00 |
29 Feb 2024 | 11.24 | -0.130 | -1.14% | 11.29 | 12.11 | 10.88 | 718,985.00 |
28 Feb 2024 | 11.37 | 0.200 | 1.79% | 11.21 | 11.59 | 9.77 | 699,339.00 |
27 Feb 2024 | 11.17 | 0.370 | 3.43% | 10.81 | 11.26 | 10.42 | 603,038.00 |
26 Feb 2024 | 10.80 | 0.420 | 4.05% | 10.37 | 10.86 | 10.15 | 427,066.00 |
25 Feb 2024 | 10.38 | 0.200 | 1.96% | 10.20 | 10.78 | 10.13 | 504,752.00 |
24 Feb 2024 | 10.18 | 0.020 | 0.20% | 10.17 | 10.43 | 9.89 | 417,686.00 |
23 Feb 2024 | 10.16 | -0.050 | -0.49% | 10.24 | 10.53 | 9.87 | 629,578.00 |
22 Feb 2024 | 10.21 | 0.170 | 1.69% | 10.03 | 11.06 | 9.74 | 1,158,259.00 |
21 Feb 2024 | 10.04 | -0.090 | -0.89% | 10.14 | 10.32 | 9.60 | 587,686.00 |
20 Feb 2024 | 10.13 | -0.720 | -6.64% | 10.89 | 11.13 | 9.80 | 927,282.00 |
19 Feb 2024 | 10.85 | -0.340 | -3.04% | 11.20 | 12.08 | 10.61 | 1,527,103.00 |
18 Feb 2024 | 11.19 | -1.07 | -8.73% | 12.16 | 14.04 | 10.73 | 4,578,588.00 |
17 Feb 2024 | 12.26 | 3.77 | 44.41% | 8.48 | 12.58 | 8.36 | 6,603,163.00 |
16 Feb 2024 | 8.49 | 0.010 | 0.12% | 8.49 | 9.01 | 8.32 | 675,353.00 |
15 Feb 2024 | 8.48 | 0.310 | 3.79% | 8.19 | 8.54 | 8.19 | 376,421.00 |
14 Feb 2024 | 8.17 | 0.260 | 3.29% | 7.91 | 8.22 | 7.80 | 338,849.00 |
13 Feb 2024 | 7.91 | -0.120 | -1.49% | 8.05 | 8.10 | 7.69 | 317,844.00 |
12 Feb 2024 | 8.03 | 0.160 | 2.03% | 7.86 | 8.08 | 7.60 | 470,133.00 |
11 Feb 2024 | 7.87 | -0.140 | -1.75% | 7.99 | 8.11 | 7.81 | 252,466.00 |
10 Feb 2024 | 8.01 | -0.030 | -0.37% | 8.08 | 8.13 | 7.80 | 283,893.00 |
09 Feb 2024 | 8.04 | -0.230 | -2.78% | 8.29 | 8.46 | 7.93 | 396,785.00 |
08 Feb 2024 | 8.27 | -0.140 | -1.66% | 8.42 | 8.51 | 8.20 | 296,219.00 |
07 Feb 2024 | 8.41 | 0.220 | 2.69% | 8.18 | 8.55 | 8.15 | 361,633.00 |
06 Feb 2024 | 8.19 | 0.380 | 4.87% | 7.81 | 8.76 | 7.76 | 854,137.00 |
05 Feb 2024 | 7.81 | 0.060 | 0.77% | 7.75 | 7.97 | 7.63 | 146,791.00 |
04 Feb 2024 | 7.75 | -0.180 | -2.27% | 7.92 | 7.94 | 7.68 | 138,986.00 |
03 Feb 2024 | 7.93 | -0.040 | -0.50% | 7.98 | 8.03 | 7.84 | 97,218.00 |
02 Feb 2024 | 7.97 | -0.020 | -0.25% | 7.97 | 8.09 | 7.78 | 143,199.00 |
01 Feb 2024 | 7.99 | 0.180 | 2.30% | 7.84 | 8.03 | 7.71 | 182,961.00 |
31 Ene 2024 | 7.81 | -0.130 | -1.64% | 7.97 | 8.21 | 7.71 | 235,572.00 |
30 Ene 2024 | 7.94 | -0.150 | -1.85% | 8.05 | 8.21 | 7.89 | 168,097.00 |
29 Ene 2024 | 8.09 | 0.180 | 2.28% | 7.86 | 8.14 | 7.79 | 183,219.00 |
28 Ene 2024 | 7.91 | -0.190 | -2.35% | 8.10 | 8.23 | 7.79 | 156,889.00 |
27 Ene 2024 | 8.10 | 0.070 | 0.87% | 8.03 | 8.15 | 7.91 | 190,399.00 |