Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZRXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.00000756 | -0.00000017 | -2.20% | 0.00000775 | 0.00000785 | 0.00000746 | 123,702.00 |
| 09 May 2024 | 0.00000773 | -0.00000001 | -0.13% | 0.00000773 | 0.00000789 | 0.00000766 | 64,726.00 |
| 08 May 2024 | 0.00000774 | 0.00000008 | 1.04% | 0.00000766 | 0.00000781 | 0.00000753 | 64,727.00 |
| 07 May 2024 | 0.00000766 | -0.00000006 | -0.78% | 0.00000769 | 0.00000782 | 0.00000758 | 44,364.00 |
| 06 May 2024 | 0.00000772 | -0.00000014 | -1.78% | 0.00000786 | 0.00000790 | 0.00000772 | 61,075.00 |
| 05 May 2024 | 0.00000786 | 0.00000009 | 1.16% | 0.00000772 | 0.00000794 | 0.00000767 | 39,515.00 |
| 04 May 2024 | 0.00000777 | -0.00000004 | -0.51% | 0.00000781 | 0.00000786 | 0.00000769 | 33,768.00 |
| 03 May 2024 | 0.00000781 | -0.00000021 | -2.62% | 0.00000803 | 0.00000810 | 0.00000781 | 41,481.00 |
| 02 May 2024 | 0.00000802 | 0.00000005 | 0.63% | 0.00000791 | 0.00000804 | 0.00000787 | 90,593.00 |
| 01 May 2024 | 0.00000797 | 0.00000035 | 4.59% | 0.00000763 | 0.00000802 | 0.00000748 | 177,304.00 |
| 30 Abr 2024 | 0.00000762 | -0.00000018 | -2.31% | 0.00000775 | 0.00000785 | 0.00000746 | 169,427.00 |
| 29 Abr 2024 | 0.00000780 | -0.00000010 | -1.27% | 0.00000791 | 0.00000801 | 0.00000772 | 151,728.00 |
| 28 Abr 2024 | 0.00000790 | -0.00000009 | -1.13% | 0.00000810 | 0.00000817 | 0.00000790 | 95,193.00 |
| 27 Abr 2024 | 0.00000799 | 0.00000004 | 0.50% | 0.00000799 | 0.00000813 | 0.00000765 | 86,362.00 |
| 26 Abr 2024 | 0.00000795 | -0.00000010 | -1.24% | 0.00000805 | 0.00000807 | 0.00000784 | 169,298.00 |
| 25 Abr 2024 | 0.00000805 | 0.00000000 | 0.00% | 0.00000804 | 0.00000821 | 0.00000785 | 127,286.00 |
| 24 Abr 2024 | 0.00000805 | -0.00000035 | -4.17% | 0.00000846 | 0.00000854 | 0.00000801 | 250,730.00 |
| 23 Abr 2024 | 0.00000840 | -0.00000014 | -1.64% | 0.00000851 | 0.00000857 | 0.00000836 | 147,688.00 |
| 22 Abr 2024 | 0.00000854 | 0.00000006 | 0.71% | 0.00000851 | 0.00000858 | 0.00000838 | 102,161.00 |
| 21 Abr 2024 | 0.00000848 | -0.00000001 | -0.12% | 0.00000847 | 0.00000877 | 0.00000832 | 266,691.00 |
| 20 Abr 2024 | 0.00000849 | 0.00000033 | 4.04% | 0.00000825 | 0.00000859 | 0.00000807 | 105,273.00 |
| 19 Abr 2024 | 0.00000816 | 0.00000021 | 2.64% | 0.00000796 | 0.00000840 | 0.00000776 | 235,709.00 |
| 18 Abr 2024 | 0.00000795 | 0.00000000 | 0.00% | 0.00000798 | 0.00000804 | 0.00000770 | 349,962.00 |
| 17 Abr 2024 | 0.00000795 | 0.00000023 | 2.98% | 0.00000771 | 0.00000820 | 0.00000760 | 222,676.00 |
| 16 Abr 2024 | 0.00000772 | 0.00000010 | 1.31% | 0.00000759 | 0.00000780 | 0.00000741 | 224,481.00 |
| 15 Abr 2024 | 0.00000762 | -0.00000001 | -0.13% | 0.00000761 | 0.00000795 | 0.00000743 | 258,803.00 |
| 14 Abr 2024 | 0.00000763 | 0.00000030 | 4.09% | 0.00000726 | 0.00000776 | 0.00000706 | 378,391.00 |
| 13 Abr 2024 | 0.00000733 | -0.00000078 | -9.62% | 0.00000809 | 0.00000814 | 0.00000658 | 765,888.00 |
| 12 Abr 2024 | 0.00000811 | -0.00000100 | -10.95% | 0.00000913 | 0.00000913 | 0.00000751 | 855,737.00 |
| 11 Abr 2024 | 0.00000913 | -0.00000024 | -2.56% | 0.00000932 | 0.00000934 | 0.00000898 | 263,414.00 |
| 10 Abr 2024 | 0.00000937 | -0.00000049 | -4.97% | 0.00000980 | 0.00000989 | 0.00000932 | 475,999.00 |
| 09 Abr 2024 | 0.00000986 | -0.00000040 | -3.90% | 0.00001025 | 0.00001068 | 0.00000978 | 505,932.00 |
| 08 Abr 2024 | 0.00001026 | 0.00000029 | 2.91% | 0.00000990 | 0.00001054 | 0.00000977 | 955,520.00 |
| 07 Abr 2024 | 0.00000997 | 0.00000030 | 3.10% | 0.00000964 | 0.00001018 | 0.00000958 | 428,987.00 |
| 06 Abr 2024 | 0.00000967 | 0.00000003 | 0.31% | 0.00000963 | 0.00000977 | 0.00000956 | 501,281.00 |
| 05 Abr 2024 | 0.00000964 | -0.00000020 | -2.03% | 0.00000980 | 0.00000994 | 0.00000956 | 248,892.00 |
| 04 Abr 2024 | 0.00000984 | 0.00000009 | 0.92% | 0.00000976 | 0.00001002 | 0.00000965 | 415,057.00 |
| 03 Abr 2024 | 0.00000975 | -0.00000022 | -2.21% | 0.00000997 | 0.00001015 | 0.00000954 | 755,385.00 |
| 02 Abr 2024 | 0.00000997 | -0.00000019 | -1.87% | 0.00001031 | 0.00001051 | 0.00000992 | 958,024.00 |
| 01 Abr 2024 | 0.00001016 | -0.00000049 | -4.60% | 0.00001050 | 0.00001058 | 0.00000995 | 571,245.00 |
| 31 Mar 2024 | 0.00001065 | -0.00000055 | -4.91% | 0.00001097 | 0.00001107 | 0.00001044 | 1,181,071.00 |
| 30 Mar 2024 | 0.00001120 | -0.00000100 | -8.11% | 0.00001224 | 0.00001235 | 0.00001050 | 2,105,209.00 |
| 29 Mar 2024 | 0.00001233 | -0.00000200 | -13.50% | 0.00001476 | 0.00001517 | 0.00001222 | 3,815,000.00 |
| 28 Mar 2024 | 0.00001482 | -0.00000057 | -3.70% | 0.00001529 | 0.00001595 | 0.00001474 | 517,106.00 |
| 27 Mar 2024 | 0.00001539 | 0.00000044 | 2.94% | 0.00001484 | 0.00001635 | 0.00001479 | 1,556,306.00 |
| 26 Mar 2024 | 0.00001495 | 0.00000056 | 3.89% | 0.00001459 | 0.00001540 | 0.00001423 | 915,142.00 |
| 25 Mar 2024 | 0.00001439 | 0.00000074 | 5.42% | 0.00001368 | 0.00001493 | 0.00001351 | 1,393,592.00 |
| 24 Mar 2024 | 0.00001365 | 0.00000034 | 2.55% | 0.00001330 | 0.00001393 | 0.00001303 | 530,086.00 |
| 23 Mar 2024 | 0.00001331 | -0.00000044 | -3.20% | 0.00001365 | 0.00001368 | 0.00001310 | 267,683.00 |
| 22 Mar 2024 | 0.00001375 | 0.00000043 | 3.23% | 0.00001338 | 0.00001487 | 0.00001328 | 1,629,952.00 |
| 21 Mar 2024 | 0.00001332 | -0.00000400 | -22.48% | 0.00001766 | 0.00001857 | 0.00001297 | 6,466,781.00 |
| 20 Mar 2024 | 0.00001779 | -0.00000065 | -3.52% | 0.00001864 | 0.00002049 | 0.00001765 | 1,339,753.00 |
| 19 Mar 2024 | 0.00001844 | 0.00000098 | 5.61% | 0.00001745 | 0.00001912 | 0.00001712 | 1,558,552.00 |
| 18 Mar 2024 | 0.00001746 | -0.00000200 | -10.44% | 0.00001894 | 0.00001980 | 0.00001710 | 652,853.00 |
| 17 Mar 2024 | 0.00001915 | -0.00000200 | -9.61% | 0.00002061 | 0.00002186 | 0.00001908 | 1,394,697.00 |
| 16 Mar 2024 | 0.00002082 | 0.00000200 | 10.44% | 0.00001884 | 0.00002083 | 0.00001561 | 3,016,251.00 |
| 15 Mar 2024 | 0.00001916 | 0.00000400 | 26.54% | 0.00001859 | 0.00002025 | 0.00001754 | 2,224,570.00 |
| 14 Mar 2024 | 0.00001507 | 0.00000000 | 0.00% | 0.00001507 | 0.00001507 | 0.00001507 | 0.00 |
| 13 Mar 2024 | 0.00001507 | 0.00000200 | 15.19% | 0.00001305 | 0.00001511 | 0.00001247 | 1,814,506.00 |
| 12 Mar 2024 | 0.00001317 | 0.00000200 | 17.50% | 0.00001124 | 0.00001505 | 0.00001118 | 4,224,892.00 |
| 11 Mar 2024 | 0.00001143 | -0.00000013 | -1.12% | 0.00001138 | 0.00001522 | 0.00001127 | 3,924,796.00 |
| 10 Mar 2024 | 0.00001156 | 0.00000300 | 35.63% | 0.00000840 | 0.00001200 | 0.00000818 | 3,980,737.00 |
| 09 Mar 2024 | 0.00000842 | 0.00000025 | 3.06% | 0.00000809 | 0.00000885 | 0.00000792 | 562,120.00 |
| 08 Mar 2024 | 0.00000817 | 0.00000049 | 6.38% | 0.00000776 | 0.00000850 | 0.00000723 | 519,271.00 |
| 07 Mar 2024 | 0.00000768 | -0.00000038 | -4.71% | 0.00000786 | 0.00000868 | 0.00000739 | 1,927,429.00 |
| 06 Mar 2024 | 0.00000806 | 0.00000200 | 31.45% | 0.00000652 | 0.00000809 | 0.00000620 | 1,901,623.00 |
| 05 Mar 2024 | 0.00000636 | -0.00000008 | -1.24% | 0.00000643 | 0.00000692 | 0.00000579 | 1,074,262.00 |
| 04 Mar 2024 | 0.00000644 | -0.00000023 | -3.45% | 0.00000663 | 0.00000702 | 0.00000628 | 816,150.00 |
| 03 Mar 2024 | 0.00000667 | -0.00000027 | -3.89% | 0.00000690 | 0.00000690 | 0.00000640 | 353,346.00 |
| 02 Mar 2024 | 0.00000694 | 0.00000040 | 6.12% | 0.00000659 | 0.00000706 | 0.00000656 | 293,636.00 |
| 01 Mar 2024 | 0.00000654 | 0.00000032 | 5.14% | 0.00000625 | 0.00000655 | 0.00000625 | 244,494.00 |
| 29 Feb 2024 | 0.00000622 | 0.00000032 | 5.42% | 0.00000593 | 0.00000631 | 0.00000589 | 459,524.00 |
| 28 Feb 2024 | 0.00000590 | -0.00000076 | -11.41% | 0.00000663 | 0.00000674 | 0.00000572 | 793,147.00 |
| 27 Feb 2024 | 0.00000666 | -0.00000019 | -2.77% | 0.00000682 | 0.00000689 | 0.00000654 | 255,051.00 |
| 26 Feb 2024 | 0.00000685 | -0.00000033 | -4.60% | 0.00000733 | 0.00000733 | 0.00000673 | 396,897.00 |
| 25 Feb 2024 | 0.00000718 | 0.00000017 | 2.43% | 0.00000701 | 0.00000719 | 0.00000686 | 479,146.00 |
| 24 Feb 2024 | 0.00000701 | 0.00000009 | 1.30% | 0.00000692 | 0.00000738 | 0.00000679 | 198,480.00 |
| 23 Feb 2024 | 0.00000692 | 0.00000004 | 0.58% | 0.00000691 | 0.00000711 | 0.00000676 | 184,311.00 |
| 22 Feb 2024 | 0.00000688 | 0.00000009 | 1.33% | 0.00000676 | 0.00000699 | 0.00000666 | 316,185.00 |
| 21 Feb 2024 | 0.00000679 | -0.00000025 | -3.55% | 0.00000704 | 0.00000704 | 0.00000656 | 364,576.00 |
| 20 Feb 2024 | 0.00000704 | 0.00000001 | 0.14% | 0.00000707 | 0.00000716 | 0.00000676 | 326,155.00 |
| 19 Feb 2024 | 0.00000703 | 0.00000022 | 3.23% | 0.00000681 | 0.00000707 | 0.00000675 | 268,948.00 |
| 18 Feb 2024 | 0.00000681 | 0.00000018 | 2.71% | 0.00000666 | 0.00000689 | 0.00000660 | 270,634.00 |
| 17 Feb 2024 | 0.00000663 | 0.00000004 | 0.61% | 0.00000659 | 0.00000671 | 0.00000647 | 88,615.00 |
| 16 Feb 2024 | 0.00000659 | 0.00000003 | 0.46% | 0.00000654 | 0.00000682 | 0.00000645 | 186,518.00 |
| 15 Feb 2024 | 0.00000656 | 0.00000016 | 2.50% | 0.00000642 | 0.00000662 | 0.00000635 | 258,281.00 |
| 14 Feb 2024 | 0.00000640 | -0.00000014 | -2.14% | 0.00000654 | 0.00000669 | 0.00000636 | 295,506.00 |
| 13 Feb 2024 | 0.00000654 | -0.00000005 | -0.76% | 0.00000658 | 0.00000668 | 0.00000651 | 84,839.00 |
| 12 Feb 2024 | 0.00000659 | -0.00000002 | -0.30% | 0.00000658 | 0.00000672 | 0.00000643 | 172,327.00 |
| 11 Feb 2024 | 0.00000661 | -0.00000006 | -0.90% | 0.00000670 | 0.00000689 | 0.00000658 | 209,442.00 |
| 10 Feb 2024 | 0.00000667 | -0.00000018 | -2.63% | 0.00000686 | 0.00000689 | 0.00000666 | 99,476.00 |
