Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ZRXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.4517 | -0.004 | -0.88% | 0.4564 | 0.4616 | 0.4478 | 2,363,193.00 |
| 11 May 2024 | 0.4557 | -0.0028 | -0.61% | 0.4591 | 0.4698 | 0.4547 | 2,975,462.00 |
| 10 May 2024 | 0.4585 | -0.0278 | -5.72% | 0.487 | 0.4953 | 0.4521 | 5,354,224.00 |
| 09 May 2024 | 0.4863 | 0.0133 | 2.81% | 0.4734 | 0.491 | 0.4655 | 3,466,541.00 |
| 08 May 2024 | 0.473 | -0.0034 | -0.71% | 0.4769 | 0.4886 | 0.4669 | 4,678,061.00 |
| 07 May 2024 | 0.4764 | -0.0108 | -2.22% | 0.4874 | 0.5013 | 0.475 | 4,109,041.00 |
| 06 May 2024 | 0.4872 | -0.0166 | -3.29% | 0.504 | 0.5164 | 0.487 | 4,954,761.00 |
| 05 May 2024 | 0.5038 | 0.0087 | 1.76% | 0.4945 | 0.5095 | 0.4848 | 3,789,808.00 |
| 04 May 2024 | 0.4951 | 0.0045 | 0.92% | 0.4917 | 0.501 | 0.4856 | 3,550,002.00 |
| 03 May 2024 | 0.4906 | 0.0176 | 3.72% | 0.474 | 0.4966 | 0.4661 | 5,059,984.00 |
| 02 May 2024 | 0.473 | 0.0084 | 1.81% | 0.462 | 0.477 | 0.4484 | 10,444,713.00 |
| 01 May 2024 | 0.4646 | 0.0024 | 0.52% | 0.4638 | 0.4697 | 0.4238 | 9,100,681.00 |
| 30 Abr 2024 | 0.4622 | -0.0346 | -6.96% | 0.4956 | 0.5035 | 0.4471 | 8,836,254.00 |
| 29 Abr 2024 | 0.4968 | -0.0028 | -0.56% | 0.4994 | 0.5081 | 0.4847 | 5,503,806.00 |
| 28 Abr 2024 | 0.4996 | -0.0071 | -1.40% | 0.5152 | 0.5216 | 0.4953 | 4,653,235.00 |
| 27 Abr 2024 | 0.5067 | -0.0006 | -0.12% | 0.5096 | 0.5165 | 0.475 | 5,643,579.00 |
| 26 Abr 2024 | 0.5073 | -0.0118 | -2.27% | 0.5196 | 0.5206 | 0.500 | 4,442,121.00 |
| 25 Abr 2024 | 0.5191 | 0.0015 | 0.29% | 0.5188 | 0.5315 | 0.4959 | 4,919,149.00 |
| 24 Abr 2024 | 0.5176 | -0.041 | -7.34% | 0.5634 | 0.5695 | 0.5106 | 8,401,126.00 |
| 23 Abr 2024 | 0.5586 | -0.0123 | -2.15% | 0.5686 | 0.573 | 0.5521 | 5,659,713.00 |
| 22 Abr 2024 | 0.5709 | 0.0208 | 3.78% | 0.5532 | 0.5764 | 0.5453 | 6,293,169.00 |
| 21 Abr 2024 | 0.5501 | -0.0017 | -0.31% | 0.5502 | 0.5709 | 0.5357 | 8,841,757.00 |
| 20 Abr 2024 | 0.5518 | 0.0316 | 6.07% | 0.5276 | 0.5559 | 0.512 | 7,302,386.00 |
| 19 Abr 2024 | 0.5202 | 0.0146 | 2.89% | 0.5028 | 0.5427 | 0.4653 | 8,963,068.00 |
| 18 Abr 2024 | 0.5056 | 0.018 | 3.69% | 0.4892 | 0.5119 | 0.4712 | 5,838,405.00 |
| 17 Abr 2024 | 0.4876 | -0.0054 | -1.10% | 0.4913 | 0.5091 | 0.4646 | 7,565,400.00 |
| 16 Abr 2024 | 0.493 | 0.0107 | 2.22% | 0.4815 | 0.4968 | 0.4579 | 6,182,000.00 |
| 15 Abr 2024 | 0.4823 | -0.019 | -3.79% | 0.4978 | 0.5283 | 0.4637 | 9,919,913.00 |
| 14 Abr 2024 | 0.5013 | 0.0346 | 7.41% | 0.466 | 0.5082 | 0.4435 | 13,904,767.00 |
| 13 Abr 2024 | 0.4667 | -0.0781 | -14.34% | 0.5425 | 0.5494 | 0.400 | 22,747,748.00 |
| 12 Abr 2024 | 0.5448 | -0.0949 | -14.84% | 0.6398 | 0.6467 | 0.4912 | 18,927,027.00 |
| 11 Abr 2024 | 0.6397 | -0.0219 | -3.31% | 0.6571 | 0.6634 | 0.6345 | 7,516,875.00 |
| 10 Abr 2024 | 0.6616 | -0.0197 | -2.89% | 0.6771 | 0.6849 | 0.6286 | 8,538,278.00 |
| 09 Abr 2024 | 0.6813 | -0.0533 | -7.26% | 0.7342 | 0.7615 | 0.6722 | 17,230,369.00 |
| 08 Abr 2024 | 0.7346 | 0.0421 | 6.08% | 0.6873 | 0.7627 | 0.6777 | 26,347,040.00 |
| 07 Abr 2024 | 0.6925 | 0.0259 | 3.89% | 0.6625 | 0.7061 | 0.6592 | 14,552,060.00 |
| 06 Abr 2024 | 0.6666 | 0.013 | 1.99% | 0.652 | 0.6717 | 0.6465 | 9,407,008.00 |
| 05 Abr 2024 | 0.6536 | -0.0203 | -3.01% | 0.670 | 0.6715 | 0.6346 | 7,736,624.00 |
| 04 Abr 2024 | 0.6739 | 0.0299 | 4.64% | 0.6449 | 0.6844 | 0.6277 | 13,499,868.00 |
| 03 Abr 2024 | 0.644 | -0.0094 | -1.44% | 0.6537 | 0.6749 | 0.6173 | 17,616,087.00 |
| 02 Abr 2024 | 0.6534 | -0.0549 | -7.75% | 0.7152 | 0.7296 | 0.6456 | 19,140,859.00 |
| 01 Abr 2024 | 0.7083 | -0.0524 | -6.89% | 0.7479 | 0.7535 | 0.6833 | 18,889,039.00 |
| 31 Mar 2024 | 0.7607 | -0.0192 | -2.46% | 0.7646 | 0.7724 | 0.7355 | 29,067,268.00 |
| 30 Mar 2024 | 0.7799 | -0.0815 | -9.46% | 0.8546 | 0.865 | 0.7313 | 58,014,552.00 |
| 29 Mar 2024 | 0.8614 | -0.1852 | -17.70% | 1.04 | 1.07 | 0.8522 | 59,007,870.00 |
| 28 Mar 2024 | 1.05 | -0.020 | -2.07% | 1.06 | 1.11 | 1.02 | 10,650,961.00 |
| 27 Mar 2024 | 1.07 | 0.020 | 2.26% | 1.04 | 1.15 | 1.03 | 25,532,481.00 |
| 26 Mar 2024 | 1.05 | 0.040 | 3.78% | 1.02 | 1.09 | 0.9978 | 21,305,552.00 |
| 25 Mar 2024 | 1.01 | 0.090 | 9.44% | 0.9154 | 1.05 | 0.9041 | 30,375,784.00 |
| 24 Mar 2024 | 0.9201 | 0.0669 | 7.84% | 0.8544 | 0.9276 | 0.8376 | 17,484,983.00 |
| 23 Mar 2024 | 0.8532 | -0.0243 | -2.77% | 0.8702 | 0.8769 | 0.8513 | 10,880,917.00 |
| 22 Mar 2024 | 0.8775 | 0.0049 | 0.56% | 0.8804 | 0.9778 | 0.8456 | 33,209,651.00 |
| 21 Mar 2024 | 0.8726 | -0.3344 | -27.71% | 1.20 | 1.24 | 0.8474 | 91,655,770.00 |
| 20 Mar 2024 | 1.21 | 0.070 | 5.96% | 1.16 | 1.29 | 1.11 | 18,956,141.00 |
| 19 Mar 2024 | 1.14 | -0.040 | -3.64% | 1.18 | 1.25 | 1.09 | 22,753,026.00 |
| 18 Mar 2024 | 1.18 | -0.130 | -9.93% | 1.30 | 1.33 | 1.14 | 17,747,940.00 |
| 17 Mar 2024 | 1.31 | -0.050 | -3.48% | 1.35 | 1.44 | 1.28 | 31,826,470.00 |
| 16 Mar 2024 | 1.36 | 0.030 | 2.31% | 1.31 | 1.40 | 1.06 | 51,433,816.00 |
| 15 Mar 2024 | 1.33 | 0.230 | 20.83% | 1.33 | 1.39 | 1.19 | 35,551,248.00 |
| 14 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 13 Mar 2024 | 1.10 | 0.160 | 16.80% | 0.9328 | 1.11 | 0.9114 | 35,061,908.00 |
| 12 Mar 2024 | 0.9417 | 0.1176 | 14.27% | 0.8121 | 1.08 | 0.8066 | 69,146,777.00 |
| 11 Mar 2024 | 0.8241 | 0.0254 | 3.18% | 0.7846 | 1.09 | 0.776 | 96,391,316.00 |
| 10 Mar 2024 | 0.7987 | 0.2229 | 38.71% | 0.5747 | 0.8256 | 0.5664 | 116,104,547.00 |
| 09 Mar 2024 | 0.5758 | 0.0187 | 3.36% | 0.5518 | 0.6054 | 0.5388 | 14,888,849.00 |
| 08 Mar 2024 | 0.5571 | 0.0421 | 8.17% | 0.5163 | 0.5812 | 0.4914 | 24,062,931.00 |
| 07 Mar 2024 | 0.515 | -0.016 | -3.01% | 0.5204 | 0.5801 | 0.4958 | 50,945,174.00 |
| 06 Mar 2024 | 0.531 | 0.1253 | 30.88% | 0.415 | 0.5355 | 0.3894 | 63,611,358.00 |
| 05 Mar 2024 | 0.4057 | -0.0359 | -8.13% | 0.4391 | 0.4661 | 0.3459 | 20,800,973.00 |
| 04 Mar 2024 | 0.4416 | 0.0221 | 5.27% | 0.4186 | 0.453 | 0.4132 | 16,721,723.00 |
| 03 Mar 2024 | 0.4195 | -0.013 | -3.01% | 0.4294 | 0.4294 | 0.3934 | 7,110,013.00 |
| 02 Mar 2024 | 0.4325 | 0.0247 | 6.06% | 0.4092 | 0.4374 | 0.4055 | 11,760,949.00 |
| 01 Mar 2024 | 0.4078 | 0.0274 | 7.20% | 0.3828 | 0.4089 | 0.3822 | 12,964,985.00 |
| 29 Feb 2024 | 0.3804 | 0.0119 | 3.23% | 0.3684 | 0.3922 | 0.3642 | 12,634,462.00 |
| 28 Feb 2024 | 0.3685 | -0.0111 | -2.92% | 0.3798 | 0.3966 | 0.3367 | 22,396,726.00 |
| 27 Feb 2024 | 0.3796 | 0.0071 | 1.91% | 0.3728 | 0.3829 | 0.3684 | 11,075,282.00 |
| 26 Feb 2024 | 0.3725 | 0.0012 | 0.32% | 0.3804 | 0.3805 | 0.3525 | 11,481,020.00 |
| 25 Feb 2024 | 0.3713 | 0.0094 | 2.60% | 0.3619 | 0.3714 | 0.3539 | 7,455,309.00 |
| 24 Feb 2024 | 0.3619 | 0.0109 | 3.11% | 0.352 | 0.3774 | 0.343 | 10,322,468.00 |
| 23 Feb 2024 | 0.351 | -0.0017 | -0.48% | 0.353 | 0.3634 | 0.3436 | 10,291,928.00 |
| 22 Feb 2024 | 0.3527 | 0.0011 | 0.31% | 0.3521 | 0.3639 | 0.3416 | 7,080,301.00 |
| 21 Feb 2024 | 0.3516 | -0.0167 | -4.53% | 0.3679 | 0.3694 | 0.3332 | 10,199,134.00 |
| 20 Feb 2024 | 0.3683 | 0.0028 | 0.77% | 0.3658 | 0.3737 | 0.346 | 15,860,393.00 |
| 19 Feb 2024 | 0.3655 | 0.011 | 3.10% | 0.3558 | 0.3674 | 0.3519 | 8,886,200.00 |
| 18 Feb 2024 | 0.3545 | 0.0121 | 3.53% | 0.3432 | 0.3576 | 0.3386 | 9,183,466.00 |
| 17 Feb 2024 | 0.3424 | -0.0008 | -0.23% | 0.3429 | 0.3483 | 0.328 | 7,125,036.00 |
| 16 Feb 2024 | 0.3432 | 0.0025 | 0.73% | 0.3407 | 0.3519 | 0.3333 | 10,346,412.00 |
| 15 Feb 2024 | 0.3407 | 0.0082 | 2.47% | 0.3334 | 0.343 | 0.3301 | 11,398,796.00 |
| 14 Feb 2024 | 0.3325 | 0.007 | 2.15% | 0.3249 | 0.3359 | 0.3216 | 6,319,893.00 |
| 13 Feb 2024 | 0.3255 | -0.0028 | -0.85% | 0.3289 | 0.3305 | 0.3166 | 6,774,991.00 |
