Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ZILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.02307 | 0.00031 | 1.36% | 0.02249 | 0.02346 | 0.02104 | 190,274,987.00 |
| 30 Abr 2024 | 0.02276 | -0.00148 | -6.11% | 0.02419 | 0.02459 | 0.02197 | 193,997,185.00 |
| 29 Abr 2024 | 0.02424 | -0.00028 | -1.14% | 0.02459 | 0.02486 | 0.02369 | 181,032,022.00 |
| 28 Abr 2024 | 0.02452 | -0.00063 | -2.50% | 0.02515 | 0.02564 | 0.0244 | 121,119,530.00 |
| 27 Abr 2024 | 0.02515 | 0.00018 | 0.72% | 0.02498 | 0.02543 | 0.02399 | 117,048,285.00 |
| 26 Abr 2024 | 0.02497 | -0.00081 | -3.14% | 0.02578 | 0.02588 | 0.0248 | 138,465,946.00 |
| 25 Abr 2024 | 0.02578 | 0.00018 | 0.70% | 0.0256 | 0.02628 | 0.02485 | 186,212,780.00 |
| 24 Abr 2024 | 0.0256 | -0.00163 | -5.99% | 0.02715 | 0.02848 | 0.02524 | 437,231,787.00 |
| 23 Abr 2024 | 0.02723 | 0.00061 | 2.29% | 0.02655 | 0.0273 | 0.02611 | 164,141,835.00 |
| 22 Abr 2024 | 0.02662 | 0.00077 | 2.98% | 0.02588 | 0.0269 | 0.0258 | 126,131,891.00 |
| 21 Abr 2024 | 0.02585 | -0.00054 | -2.05% | 0.02621 | 0.02669 | 0.02531 | 133,000,159.00 |
| 20 Abr 2024 | 0.02639 | 0.00161 | 6.50% | 0.0247 | 0.02663 | 0.02445 | 165,735,687.00 |
| 19 Abr 2024 | 0.02478 | 0.00047 | 1.93% | 0.02425 | 0.02542 | 0.02237 | 251,357,956.00 |
| 18 Abr 2024 | 0.02431 | 0.0009 | 3.84% | 0.02339 | 0.02457 | 0.02264 | 221,379,485.00 |
| 17 Abr 2024 | 0.02341 | -0.00082 | -3.38% | 0.02406 | 0.02459 | 0.02256 | 282,486,142.00 |
| 16 Abr 2024 | 0.02423 | 0.00 | 0.00% | 0.0241 | 0.02481 | 0.02302 | 359,725,084.00 |
| 15 Abr 2024 | 0.02423 | -0.00091 | -3.62% | 0.0249 | 0.02642 | 0.02327 | 434,336,737.00 |
| 14 Abr 2024 | 0.02514 | 0.00167 | 7.12% | 0.02347 | 0.02542 | 0.02226 | 717,727,875.00 |
| 13 Abr 2024 | 0.02347 | -0.00444 | -15.91% | 0.02779 | 0.02817 | 0.02047 | 1,013,775,897.00 |
| 12 Abr 2024 | 0.02791 | -0.00572 | -17.01% | 0.0336 | 0.03458 | 0.026 | 759,653,427.00 |
| 11 Abr 2024 | 0.03363 | 0.00069 | 2.09% | 0.03284 | 0.03414 | 0.03272 | 278,538,934.00 |
| 10 Abr 2024 | 0.03294 | -0.00007 | -0.21% | 0.03288 | 0.03357 | 0.03131 | 265,732,228.00 |
| 09 Abr 2024 | 0.03301 | -0.00235 | -6.65% | 0.03541 | 0.03552 | 0.03286 | 259,027,751.00 |
| 08 Abr 2024 | 0.03536 | 0.00191 | 5.71% | 0.03338 | 0.03545 | 0.03254 | 265,659,581.00 |
| 07 Abr 2024 | 0.03345 | 0.00043 | 1.30% | 0.03298 | 0.03389 | 0.03284 | 145,444,088.00 |
| 06 Abr 2024 | 0.03302 | 0.00076 | 2.36% | 0.03221 | 0.03333 | 0.032 | 109,676,845.00 |
| 05 Abr 2024 | 0.03226 | -0.00069 | -2.09% | 0.03289 | 0.03301 | 0.03111 | 216,152,507.00 |
| 04 Abr 2024 | 0.03295 | 0.0011 | 3.45% | 0.03179 | 0.0338 | 0.0312 | 300,132,785.00 |
| 03 Abr 2024 | 0.03185 | -0.00067 | -2.06% | 0.03253 | 0.03346 | 0.03118 | 399,920,884.00 |
| 02 Abr 2024 | 0.03252 | -0.00333 | -9.29% | 0.03572 | 0.03573 | 0.03197 | 568,420,714.00 |
| 01 Abr 2024 | 0.03585 | -0.0031 | -7.96% | 0.03858 | 0.03891 | 0.03483 | 514,488,237.00 |
| 31 Mar 2024 | 0.03895 | 0.00184 | 4.96% | 0.03693 | 0.04064 | 0.03665 | 794,649,371.00 |
| 30 Mar 2024 | 0.03711 | 0.0003 | 0.81% | 0.03671 | 0.03827 | 0.03629 | 380,243,264.00 |
| 29 Mar 2024 | 0.03681 | -0.00049 | -1.31% | 0.03712 | 0.03743 | 0.03581 | 347,688,419.00 |
| 28 Mar 2024 | 0.0373 | 0.00183 | 5.16% | 0.03542 | 0.0383 | 0.03452 | 484,421,136.00 |
| 27 Mar 2024 | 0.03547 | -0.00189 | -5.06% | 0.03724 | 0.03783 | 0.03467 | 337,596,602.00 |
| 26 Mar 2024 | 0.03736 | 0.00144 | 4.01% | 0.03592 | 0.03846 | 0.0359 | 547,266,498.00 |
| 25 Mar 2024 | 0.03592 | 0.002 | 5.90% | 0.03385 | 0.03691 | 0.03337 | 406,889,457.00 |
| 24 Mar 2024 | 0.03392 | 0.00105 | 3.19% | 0.03307 | 0.03405 | 0.03221 | 208,289,988.00 |
| 23 Mar 2024 | 0.03287 | 0.00015 | 0.46% | 0.03258 | 0.03396 | 0.03225 | 176,980,352.00 |
| 22 Mar 2024 | 0.03272 | -0.00093 | -2.76% | 0.03352 | 0.03496 | 0.03183 | 381,417,215.00 |
| 21 Mar 2024 | 0.03365 | -0.0004 | -1.17% | 0.03401 | 0.03469 | 0.03275 | 366,795,965.00 |
| 20 Mar 2024 | 0.03405 | 0.00319 | 10.34% | 0.03096 | 0.03411 | 0.02945 | 484,380,083.00 |
| 19 Mar 2024 | 0.03086 | -0.00089 | -2.80% | 0.0318 | 0.03303 | 0.02765 | 843,054,270.00 |
| 18 Mar 2024 | 0.03175 | -0.00218 | -6.42% | 0.03373 | 0.0344 | 0.03104 | 346,555,932.00 |
| 17 Mar 2024 | 0.03393 | 0.00101 | 3.07% | 0.03322 | 0.03444 | 0.03063 | 505,679,465.00 |
| 16 Mar 2024 | 0.03292 | -0.00391 | -10.62% | 0.03678 | 0.03753 | 0.03215 | 468,857,594.00 |
| 15 Mar 2024 | 0.03683 | -0.00362 | -8.95% | 0.03935 | 0.04099 | 0.03376 | 516,399,717.00 |
| 14 Mar 2024 | 0.04045 | 0.00 | 0.00% | 0.04045 | 0.04045 | 0.04045 | 0.00 |
| 13 Mar 2024 | 0.04045 | 0.00282 | 7.49% | 0.03751 | 0.04494 | 0.03713 | 1,699,996,251.00 |
| 12 Mar 2024 | 0.03763 | -0.00013 | -0.34% | 0.0379 | 0.03822 | 0.03428 | 564,394,665.00 |
| 11 Mar 2024 | 0.03776 | 0.00169 | 4.69% | 0.03618 | 0.03815 | 0.03419 | 538,420,470.00 |
| 10 Mar 2024 | 0.03607 | 0.00093 | 2.65% | 0.0351 | 0.0379 | 0.0344 | 797,159,314.00 |
| 09 Mar 2024 | 0.03514 | 0.00028 | 0.80% | 0.03469 | 0.03597 | 0.03447 | 379,010,679.00 |
| 08 Mar 2024 | 0.03486 | -0.00053 | -1.50% | 0.03554 | 0.03579 | 0.0328 | 409,846,172.00 |
| 07 Mar 2024 | 0.03539 | -0.00146 | -3.96% | 0.03625 | 0.03653 | 0.03374 | 605,327,021.00 |
| 06 Mar 2024 | 0.03685 | 0.00673 | 22.34% | 0.03058 | 0.04024 | 0.03045 | 1,853,384,818.00 |
| 05 Mar 2024 | 0.03012 | -0.00205 | -6.37% | 0.03209 | 0.0366 | 0.02604 | 1,097,715,396.00 |
| 04 Mar 2024 | 0.03217 | 0.00194 | 6.42% | 0.03029 | 0.0335 | 0.0299 | 812,346,888.00 |
| 03 Mar 2024 | 0.03023 | -0.00108 | -3.45% | 0.03158 | 0.03161 | 0.02872 | 416,783,600.00 |
| 02 Mar 2024 | 0.03131 | 0.00219 | 7.52% | 0.02978 | 0.03152 | 0.0291 | 571,080,072.00 |
| 01 Mar 2024 | 0.02912 | 0.00141 | 5.09% | 0.02781 | 0.0295 | 0.02775 | 326,292,801.00 |
| 29 Feb 2024 | 0.02771 | 0.00034 | 1.24% | 0.02729 | 0.02949 | 0.0268 | 564,920,357.00 |
| 28 Feb 2024 | 0.02737 | 0.00118 | 4.51% | 0.02624 | 0.0293 | 0.02494 | 972,686,261.00 |
| 27 Feb 2024 | 0.02619 | 0.00023 | 0.89% | 0.02592 | 0.02743 | 0.0253 | 610,597,289.00 |
| 26 Feb 2024 | 0.02596 | 0.00034 | 1.33% | 0.02553 | 0.02688 | 0.02431 | 877,930,838.00 |
| 25 Feb 2024 | 0.02562 | 0.00159 | 6.62% | 0.02404 | 0.02621 | 0.02347 | 453,893,091.00 |
| 24 Feb 2024 | 0.02403 | 0.001 | 4.34% | 0.02311 | 0.02438 | 0.02258 | 221,074,425.00 |
| 23 Feb 2024 | 0.02303 | -0.00036 | -1.54% | 0.02341 | 0.02357 | 0.02221 | 185,924,004.00 |
| 22 Feb 2024 | 0.02339 | 0.00049 | 2.14% | 0.02291 | 0.02375 | 0.02242 | 219,145,932.00 |
| 21 Feb 2024 | 0.0229 | -0.00059 | -2.51% | 0.02346 | 0.02439 | 0.02205 | 343,149,987.00 |
| 20 Feb 2024 | 0.02349 | -0.00081 | -3.33% | 0.02435 | 0.02453 | 0.02266 | 450,329,846.00 |
| 19 Feb 2024 | 0.0243 | 0.00066 | 2.79% | 0.02371 | 0.0245 | 0.0233 | 351,733,598.00 |
| 18 Feb 2024 | 0.02364 | 0.00078 | 3.41% | 0.02288 | 0.02387 | 0.02256 | 274,851,905.00 |
| 17 Feb 2024 | 0.02286 | -0.00029 | -1.25% | 0.02314 | 0.02325 | 0.02195 | 176,034,491.00 |
| 16 Feb 2024 | 0.02315 | 0.00033 | 1.45% | 0.02281 | 0.02359 | 0.0224 | 293,443,155.00 |
| 15 Feb 2024 | 0.02282 | 0.00092 | 4.20% | 0.02195 | 0.02339 | 0.021 | 450,786,288.00 |
| 14 Feb 2024 | 0.0219 | 0.00067 | 3.16% | 0.02122 | 0.02209 | 0.02103 | 183,102,589.00 |
| 13 Feb 2024 | 0.02123 | -0.00031 | -1.44% | 0.02153 | 0.02166 | 0.02071 | 199,939,762.00 |
| 12 Feb 2024 | 0.02154 | 0.0005 | 2.38% | 0.02103 | 0.02165 | 0.02064 | 143,533,321.00 |
| 11 Feb 2024 | 0.02104 | 0.00005 | 0.24% | 0.021 | 0.02151 | 0.02087 | 115,207,500.00 |
| 10 Feb 2024 | 0.02099 | -0.00019 | -0.90% | 0.02122 | 0.02134 | 0.02063 | 113,398,324.00 |
| 09 Feb 2024 | 0.02118 | 0.00081 | 3.98% | 0.0204 | 0.02129 | 0.02038 | 157,025,974.00 |
| 08 Feb 2024 | 0.02037 | 0.00006 | 0.30% | 0.02034 | 0.02063 | 0.02017 | 117,938,673.00 |
| 07 Feb 2024 | 0.02031 | 0.00057 | 2.89% | 0.01976 | 0.02042 | 0.01971 | 118,316,997.00 |
| 06 Feb 2024 | 0.01974 | -0.0001 | -0.50% | 0.01982 | 0.01994 | 0.01961 | 102,115,765.00 |
| 05 Feb 2024 | 0.01984 | 0.00008 | 0.40% | 0.01977 | 0.02012 | 0.01942 | 97,417,213.00 |
| 04 Feb 2024 | 0.01976 | -0.00045 | -2.23% | 0.02019 | 0.02021 | 0.01971 | 87,293,189.00 |
| 03 Feb 2024 | 0.02021 | -0.00013 | -0.64% | 0.02033 | 0.02046 | 0.01992 | 81,084,298.00 |
| 02 Feb 2024 | 0.02034 | 0.00008 | 0.39% | 0.0202 | 0.02046 | 0.01987 | 99,783,983.00 |
